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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	140.29	140.03	140.03	140.65	139.03	353
November 06, 2025	138.18	138.97	138.97	139.94	137	279
November 05, 2025	135.26	137.36	137.36	137.53	135.25	930
November 04, 2025	134.4	135.74	135.74	135.74	133.68	353
November 03, 2025	136.8	136.65	136.65	137.22	134.68	897
October 31, 2025	135.77	136.35	136.35	137.36	135.77	433
October 30, 2025	138.95	138.32	138.32	141.34	136.64	407
October 29, 2025	136.95	138.55	138.55	138.55	131.51	632
October 28, 2025	134.32	134.67	134.67	135.63	134	411
October 27, 2025	134.98	134.81	134.81	135.83	134.75	53,723
October 24, 2025	136	135.68	135.67	137.24	135.59	590
October 23, 2025	133.82	135.52	135.52	135.75	132.26	1,341
October 22, 2025	129.11	129.14	129.14	129.14	128.27	16
October 21, 2025	130.12	128.39	128.39	130.12	128.39	134
October 20, 2025	129.27	130.75	130.75	131.16	129.27	267
October 17, 2025	130.77	129.37	129.15	130.77	129.15	20
October 16, 2025	130.88	128.67	128.67	130.88	128.67	1,473
October 15, 2025	129.9	129.3	129.3	129.9	129.3	37
October 14, 2025	128.48	132	132	132	127.77	479
October 13, 2025	127.61	129.71	129.71	129.71	127.61	1,059
October 10, 2025	129.96	127.61	127.61	130.82	127.34	433
October 09, 2025	132.55	131.08	131.08	133	130.75	782
October 08, 2025	132.61	131.73	131.53	132.61	130.71	914
October 07, 2025	132.93	132.05	132.05	133.3	129.45	601
October 06, 2025	133.06	133.88	133.88	134.66	131.94	4,164
October 03, 2025	137.28	135.66	134.83	137.56	134.83	732
October 02, 2025	134.5	135.12	135.12	135.9	133.71	2,551
October 01, 2025	135.5	135.5	135.5	136.37	134.96	1,498
September 30, 2025	137.29	135.17	135.17	137.29	134.75	1,104
September 29, 2025	138.87	137.42	137.42	138.92	136.48	725
September 26, 2025	139.4	138.67	138.67	142.34	138.67	1,301
September 25, 2025	136.47	138.61	138.61	139.32	136.31	1,674
September 24, 2025	133.7	136.8	136.8	137.65	132.69	4,645
September 23, 2025	130.56	132.96	132.96	133.68	130.56	446
September 22, 2025	128.87	130.06	130.06	131	128.87	1,151
September 19, 2025	130.93	129.14	129.14	130.93	128.57	1,739
September 18, 2025	131.25	131.21	131.21	133.88	131.04	779
September 17, 2025	132.32	133.8	133.8	134.39	132.32	4,325
September 16, 2025	132.56	132.57	132.57	133.47	132.56	141
September 15, 2025	130.44	130.65	130.65	131.86	130.25	602
September 12, 2025	132.41	132.1	132.1	132.93	131.31	168
September 11, 2025	131.55	132.55	132.55	133.25	130.65	937
September 10, 2025	132.02	130.41	130.41	132.54	128.35	885
September 09, 2025	132	133.34	133.34	135.05	130.15	410
September 08, 2025	131.8	129.97	129.97	131.8	129.97	215
September 05, 2025	130.79	130.55	130.04	132.29	129.61	242
September 04, 2025	130.64	132.06	132.06	132.06	130.64	2,229
September 03, 2025	131.66	130.53	130.53	131.66	130.24	4,234
September 02, 2025	132.76	133.06	133.06	133.07	132.21	1,423
August 29, 2025	133.43	133.42	133.42	134.07	132.57	477
August 28, 2025	132.57	133.05	133.05	133.05	131.82	161
August 27, 2025	128.84	132.46	132.46	132.46	128.71	1,188
August 26, 2025	127	129.54	129.54	129.92	126.99	250
August 22, 2025	127.24	130	130	130	125.65	1,844
August 21, 2025	122.77	123.88	123.88	123.99	122.75	14,580
August 20, 2025	122.21	123.93	123.93	123.93	122.21	725
August 19, 2025	122.85	122.08	122.08	123.8	121.98	131
August 18, 2025	123.5	123.36	122.16	123.5	122.18	764
August 15, 2025	123.54	124.66	124.66	124.66	123.05	224
August 14, 2025	121.16	121.4	121.4	122.05	119.89	1,211

Phillips 66 (0KHZ.L) LSE