ConocoPhillips - 0QZA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	98.4	95.17	95.03	98.48	94.77	4,761
September 26, 2025	96.3	98.48	98.48	99.65	96.3	4,845
September 25, 2025	95.7	96.56	96.56	96.74	95.2	3,642
September 24, 2025	93.51	95.7	95.7	96.54	93.51	4,618
September 23, 2025	92	94.37	94.37	95.52	92	9,919
September 22, 2025	91.5	92.35	92.35	92.52	91.18	6,249
September 19, 2025	93.41	91.72	91.72	93.79	91.39	6,228
September 18, 2025	94.25	92.99	92.99	94.34	92.98	90,376
September 17, 2025	94.19	94.71	94.71	94.71	93.3	5,644
September 16, 2025	92.4	94.94	94.94	95.02	92.39	6,480
September 15, 2025	92.9	92.24	92.24	92.99	91.94	3,443
September 12, 2025	93.6	93.29	93.29	94.81	93.28	7,157
September 11, 2025	92.76	94.04	94.04	94.13	92.76	2,688
September 10, 2025	91.9	92.77	93.34	93.6	91.69	3,832
September 09, 2025	91.43	92.98	92.98	93.6	91.43	9,515
September 08, 2025	92.95	90.97	90.97	93.1	90.55	35,400
September 05, 2025	95.85	92.32	92.32	95.85	92.17	10,760
September 04, 2025	94.4	95.85	95.85	96.09	94	13,538
September 03, 2025	98.35	94.67	94.67	98.48	94.37	24,694
September 02, 2025	99.64	99.07	99.07	99.8	97.75	10,837
August 29, 2025	98.26	98.57	98.57	99.22	97.96	2,222
August 28, 2025	98.07	97.76	97.76	98.07	96.88	10,069
August 27, 2025	97.09	98.61	98.61	98.61	96.77	14,017
August 26, 2025	98	96.49	96.49	98.16	96.45	4,949
August 22, 2025	95.32	96.51	96.51	97.27	95.32	3,460
August 21, 2025	95.19	94.69	94.69	95.2	93.91	7,094
August 20, 2025	94.29	94.62	94.99	95.17	93.98	3,722
August 19, 2025	93.96	93.68	93.68	94.42	93.47	3,013
August 18, 2025	94.59	93.37	93.43	94.61	93.37	5,549
August 15, 2025	95.65	96.25	95.47	96.41	94.86	9,000
August 14, 2025	95.6	95.3	94.52	95.65	94.4	4,060
August 13, 2025	94.57	94.8	94.03	95.17	94.29	3,200
August 12, 2025	93.99	95.87	95.87	96.69	93.93	10,373
August 11, 2025	94.4	93.39	93.39	95.49	92.98	4,563
August 08, 2025	93.61	93.55	92.99	94.79	91.97	12,329
August 07, 2025	95.81	92.72	92.72	95.81	91.43	7,245
August 06, 2025	93.96	94.02	94.02	95.61	93.94	34,263
August 05, 2025	93.21	92.44	92.44	93.38	91.98	7,055
August 04, 2025	93	93.04	93.04	93.78	92.25	5,099
August 01, 2025	95.12	93.87	93.87	95.49	92.4	32,154
July 31, 2025	95.3	95.57	95.57	96.93	95.12	3,168
July 30, 2025	97.69	97.23	97.23	97.69	96.31	1,676
July 29, 2025	97.42	97.16	97.16	97.42	96.77	1,662
July 28, 2025	95.58	96.43	96.43	97.23	95.58	2,972
July 25, 2025	95.96	95.33	95.33	96	94.9	1,868
July 24, 2025	95.39	95.62	95.62	95.66	94.38	31,702
July 23, 2025	93.4	94.17	94.17	95	93.32	14,930
July 22, 2025	90.89	93.15	93.15	93.15	90.89	3,862
July 21, 2025	91.7	91.5	91.5	91.95	91.32	3,249
July 18, 2025	93.77	91.33	91.33	93.77	91.21	7,321
July 17, 2025	91.76	92.29	92.29	92.32	90.86	1,405
July 16, 2025	92.51	91.53	91.53	92.73	91.22	19,655
July 15, 2025	94.27	92.62	92.62	94.44	92.62	7,957
July 14, 2025	95.5	95.24	95.24	95.5	93.83	2,157
July 11, 2025	96	95.63	95.63	96.03	94.7	2,131
July 10, 2025	94	94.77	94.77	95.53	93.14	5,792
July 09, 2025	95.79	94.91	94.91	95.86	94.57	3,067
July 08, 2025	92.69	95.36	95.36	96.8	92.55	10,423
July 07, 2025	93.19	91.9	91.9	93.78	91.85	5,710
July 03, 2025	93.95	94.03	94.03	94.73	93.79	5,380

ConocoPhillips (0QZA.L) LSE