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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Phillips 66 (0KHZ.L) LSE