PBF Energy Inc. - 0KE0.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	28.91	28.16	28.16	28.91	28.16	748
September 04, 2025	28.07	28.43	28.43	28.55	28.07	7,557
September 03, 2025	28.01	28.41	28.41	28.42	27.98	2,915
September 02, 2025	27.42	27.73	27.73	28.08	27.42	13,893
August 29, 2025	26.9	26.74	27.14	27.16	26.62	7,352
August 28, 2025	26.22	26.31	26.31	26.78	26.1	14,010
August 27, 2025	24.87	25.99	25.99	26	24.74	5,018
August 26, 2025	25.73	24.99	24.99	25.73	24.99	7,508
August 22, 2025	22.65	24.04	24.04	24.04	22.46	21,937
August 21, 2025	23.41	22.65	22.65	23.51	22.55	20,977
August 20, 2025	23.01	23.61	23.61	23.66	23.01	4,600
August 19, 2025	23.92	23.32	23.32	24.15	23.27	19,600
August 18, 2025	23.15	23.56	23.56	23.56	22.85	1,959
August 15, 2025	22.97	23.6	23.6	23.6	22.87	4,425
August 14, 2025	22.7	22.4	22.4	22.7	22.35	224
August 13, 2025	21.9	22.46	22.18	22.88	21.9	11,320
August 12, 2025	22.33	22.47	22.19	22.69	22.33	217
August 11, 2025	22	21.74	21.47	22.27	21.56	3,944
August 08, 2025	22.53	22.18	22.18	22.53	22.1	1,316
August 07, 2025	23.47	22.49	22.49	23.47	22.45	3,658
August 06, 2025	23.83	23.05	23.05	24.3	23.04	8,384
August 05, 2025	23.86	23.64	23.64	23.88	22.91	11,708
August 04, 2025	21.96	22.4	22.4	23.09	21.96	23,821
August 01, 2025	22.32	21.51	21.51	22.61	21.3	14,691
July 31, 2025	23	23.14	23.14	23.69	22.57	55,715
July 30, 2025	24.89	25.03	25.03	25.03	24.34	10,886
July 29, 2025	25.39	24.73	24.73	25.39	24.46	3,760
July 28, 2025	24.01	24.83	24.83	25.07	24.01	1,429
July 25, 2025	23.45	24	24	24	23.26	21,342
July 24, 2025	23.75	23.44	23.44	24.24	23.06	20,517
July 23, 2025	24.11	24.21	24.21	24.63	23.71	15,086
July 22, 2025	24.56	24.35	24.35	24.6	24.02	3,011
July 21, 2025	24.47	24.73	24.73	25.09	24.47	16,762
July 18, 2025	25.46	24.59	24.59	25.96	24.31	7,767
July 17, 2025	24.65	24.84	24.84	25.25	24.25	7,039
July 16, 2025	26.86	25.4	25.4	26.86	25.11	5,330
July 15, 2025	26.82	26.78	26.78	26.92	26.68	7,050
July 14, 2025	28.04	27.07	27.07	28.31	26.79	12,520
July 11, 2025	28.24	28.92	28.92	28.92	27.79	16,454
July 10, 2025	25.73	28.1	28.1	28.1	25.55	31,677
July 09, 2025	25.97	26	26	26.06	25.51	13,591
July 08, 2025	25.14	25.11	25.11	25.27	24.8	10,462
July 07, 2025	23.68	24.17	24.17	24.65	23.08	21,890
July 03, 2025	23.87	24.09	24.09	24.23	23.87	22,142
July 02, 2025	22.79	23.43	23.43	23.66	22.64	23,188
July 01, 2025	21.79	22.39	22.39	22.64	21.79	11,112
June 30, 2025	21.68	21.83	21.83	22.15	21.68	19,146
June 27, 2025	21.29	21.1	21.1	21.67	21.1	10,172
June 26, 2025	21.37	21.93	21.93	22.05	21.17	12,623
June 25, 2025	21.39	21.18	21.18	21.91	21.18	19,532
June 24, 2025	21.2	22.12	22.12	22.27	21.2	10,486
June 23, 2025	24.29	22.37	22.37	24.35	22.23	45,500
June 20, 2025	23.33	23.55	23.55	24.18	23.14	27,838
June 18, 2025	24.2	23.62	23.62	24.86	23.28	67,515
June 17, 2025	23	24.53	24.53	24.64	23	46,338
June 16, 2025	21.97	22.76	22.76	22.76	21.24	11,122
June 13, 2025	21.6	21.02	21.02	21.6	20.96	13,123
June 12, 2025	20.57	20.64	20.64	20.66	20.57	1,116
June 11, 2025	20.52	20.76	20.76	21.1	20.23	12,509
June 10, 2025	19.65	20.61	20.61	20.77	19.65	9,907

PBF Energy Inc. (0KE0.L) LSE