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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	135.28	133.53	133.53	136.37	132.48	609
November 19, 2025	133.96	134.11	134.11	134.94	133.69	812
November 18, 2025	136.64	137.17	138.19	138.19	134.62	1,445
November 17, 2025	141.45	137.59	137.59	141.45	137.59	537
November 14, 2025	142	142.08	142.08	143.05	140.27	663
November 13, 2025	139.71	139.49	138.29	140.03	139.49	1,106
November 12, 2025	141	139.67	138.47	141.07	138.91	265
November 11, 2025	139.6	141.38	140.16	142.58	139.6	431
November 10, 2025	137	137.96	136.77	138.78	135.98	188
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

Phillips 66 (0KHZ.L) LSE