Phillips 66 - 0KHZ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	158	156.11	156.11	158	154.25	860
February 19, 2026	160	155.84	155.84	160	155.25	496
February 18, 2026	161.35	157.95	157.95	161.35	156.77	441
February 17, 2026	161.25	157.2	157.2	162.27	155.9	1,235
February 13, 2026	156	159.49	159.49	159.49	152	713
February 12, 2026	161.17	158.54	158.54	163.53	156.34	2,058
February 11, 2026	160	160.93	160.93	161.33	157.37	6,040
February 10, 2026	156.46	157.42	157.42	157.77	156.05	1,375
February 09, 2026	157.8	158.39	157.72	160	154	1,473
February 06, 2026	155	158.51	158.51	159.12	152.93	3,783
February 05, 2026	154	153.25	153.25	155	150.28	2,816
February 04, 2026	146.51	154.96	154.96	155.22	146.51	5,797
February 03, 2026	140.68	144.9	143.15	146.12	140.68	4,428
February 02, 2026	140	142.14	142.14	143	140	278
January 30, 2026	143.31	141.45	141.45	144.78	141.15	509
January 29, 2026	144.51	145	145	147.49	143.11	3,073
January 28, 2026	140.74	141.2	141.2	142.2	139.95	574
January 27, 2026	141.65	140.89	140.89	141.92	140.48	3,604
January 26, 2026	141.64	140.4	140.4	144.25	140.4	209
January 23, 2026	143.94	142.63	142.63	146.16	142.63	1,032
January 22, 2026	141.02	141.5	141.5	143.14	140.71	932
January 21, 2026	141.24	141.75	141.75	143.15	139.29	1,016
January 20, 2026	138.08	137.42	137.42	139.32	137.36	733
January 16, 2026	139.83	140.6	140.6	140.6	139.83	1,586
January 15, 2026	139.62	140.73	140.73	141.72	139.62	635
January 14, 2026	138.6	142.25	142.25	142.25	138.6	141
January 13, 2026	138.54	139.4	139.4	139.96	138.31	1,350
January 12, 2026	142.16	138.5	138.5	144.99	138.5	1,031
January 09, 2026	141.06	142.56	142.56	145.76	141.06	798
January 08, 2026	137.68	142.64	142.64	143.25	137.21	668
January 07, 2026	140.89	137.24	137.24	142.23	135.56	1,448
January 06, 2026	140.02	136.91	136.91	141.55	136.57	867
January 05, 2026	138.41	140.07	140.07	141.94	136	5,016
January 02, 2026	128.61	130	130	130.19	127.85	175
December 31, 2025	129.81	128.71	128.06	131	128.06	389
December 30, 2025	129.11	128.85	128.96	129.49	127.69	389
December 29, 2025	128.53	128.05	128.05	128.53	127.6	801
December 24, 2025	129.38	129.62	129.62	129.78	129.38	29
December 23, 2025	128.99	129.01	129.01	129.24	128.87	517
December 22, 2025	129.42	128.96	128.96	129.71	128.96	79
December 19, 2025	129.51	128.26	128.26	129.77	128.26	315
December 18, 2025	131.62	130.77	130.77	132.25	130.77	238
December 17, 2025	133	130.8	130.8	133	130	2,193
December 16, 2025	138.29	134	134	138.43	134	1,481
December 15, 2025	140.62	140.2	140.2	140.62	139.56	499
December 12, 2025	142.06	141.43	141.43	142.06	141.43	155
December 11, 2025	143	143.05	143.05	144.93	141.92	1,773
December 10, 2025	141	142.13	142.13	142.13	139.83	314
December 09, 2025	138.78	139.81	139.81	139.81	138.78	41
December 08, 2025	138.72	138.71	138.71	139.95	137.89	61
December 05, 2025	139.57	142.18	140.65	142.18	138.15	32
December 04, 2025	140.08	138.92	138.92	140.16	137.42	110
December 03, 2025	138.1	139.57	139.57	139.57	135.85	696
December 02, 2025	140.17	138.24	138.24	140.6	136.4	1,483
December 01, 2025	138.18	140.63	140.63	140.63	135.6	616
November 28, 2025	135.43	137.51	137.51	137.51	135.43	1,110
November 26, 2025	135.42	136.09	136.09	136.22	135.29	692
November 25, 2025	133.71	134.46	134.46	134.46	132.12	1,633
November 24, 2025	131.31	132.57	132.57	133	131.08	2,511
November 21, 2025	131.19	134.08	134.08	134.08	131.19	307

Phillips 66 (0KHZ.L) LSE