Skip to main content
Phillips 66 (LON:0KHZ)
London flag London · Delayed Price · Currency is GBP · Price in USD
164.71
-3.43 (-2.04%)
At close: Mar 6, 2026

Phillips 66 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026168.00169.50161.67164.71164.71-2.04%1,016
Mar 5, 2026165.00169.66163.08168.14168.142.59%754
Mar 4, 2026157.94164.46156.00163.90163.902.78%5,320
Mar 3, 2026161.94165.00155.81159.46159.460.43%1,469
Mar 2, 2026155.50163.70155.50158.78158.783.33%5,701
Feb 27, 2026150.01154.25149.34153.66153.660.67%426
Feb 26, 2026148.61156.00148.61152.64152.641.11%652
Feb 25, 2026153.45156.14150.00150.97150.97-2.25%673
Feb 24, 2026156.39156.39151.27154.44154.440.34%1,049
Feb 23, 2026155.54157.00152.09153.92153.92-1.40%1,827
Feb 20, 2026158.00158.00153.51156.11154.840.19%887
Feb 19, 2026161.82161.82155.25155.82154.55-1.37%497
Feb 18, 2026161.35162.00156.77157.99156.700.43%441
Feb 17, 2026162.00166.62155.90157.32156.04-1.36%1,235
Feb 13, 2026156.00159.49152.00159.49158.190.60%798
Feb 12, 2026162.23163.92156.34158.54157.25-1.43%2,058
Feb 11, 2026159.94161.90156.53160.84159.532.22%6,040
Feb 10, 2026157.67160.01155.74157.34156.06-0.66%1,375
Feb 9, 2026157.80160.00154.00158.39157.100.25%1,515
Feb 6, 2026154.44159.12149.52158.00156.713.29%3,478
Feb 5, 2026156.66156.66150.28152.97151.73-1.45%1,987
Feb 4, 2026147.96155.22146.45155.22153.967.12%5,797
Feb 3, 2026140.68146.12140.68144.90143.721.55%1,399
Feb 2, 2026146.34146.34139.81142.69141.530.39%600
Jan 30, 2026141.77144.78140.81142.13140.97-2.83%365
Jan 29, 2026144.70148.00142.10146.27145.083.43%2,812
Jan 28, 2026141.50142.20139.05141.42140.270.38%574
Jan 27, 2026138.09142.24138.09140.89139.740.35%513
Jan 26, 2026142.00144.25140.35140.40139.26-1.72%209
Jan 23, 2026143.40146.70141.23142.85141.690.95%1,112
Jan 22, 2026141.64143.14140.32141.50140.35-0.17%885
Jan 21, 2026137.01143.71137.01141.75140.593.15%1,016
Jan 20, 2026137.14140.41137.14137.42136.30-1.92%733
Jan 16, 2026142.81142.81139.32140.11138.97-0.44%1,590
Jan 15, 2026141.26141.72137.77140.73139.58-1.23%635
Jan 14, 2026138.04142.55136.30142.47141.312.21%180
Jan 13, 2026138.16141.00138.16139.40138.26-0.23%1,350
Jan 12, 2026141.57144.99138.50139.72138.58-1.99%1,739
Jan 9, 2026144.73145.76141.06142.56141.40-0.06%798
Jan 8, 2026138.30143.25137.01142.64141.483.93%585
Jan 7, 2026137.21142.76135.43137.24136.130.25%1,448
Jan 6, 2026138.73141.55136.34136.91135.79-2.26%867
Jan 5, 2026137.98141.94133.00140.07138.937.80%5,016
Jan 2, 2026129.77130.33127.85129.93128.870.95%175
Dec 31, 2025129.81131.00128.06128.71127.66-0.19%33
Dec 30, 2025129.11129.49127.69128.96127.910.71%395
Dec 29, 2025128.30129.59127.60128.05127.00-1.22%801
Dec 24, 2025128.67130.41128.17129.62128.570.47%29
Dec 23, 2025129.43130.75128.87129.01127.960.04%785
Dec 22, 2025128.76130.82128.75128.96127.910.55%79
Dec 19, 2025128.83130.40128.26128.26127.22-0.54%329
Dec 18, 2025132.24133.00128.96128.96127.91-1.41%275
Dec 17, 2025132.70134.00130.00130.80129.74-2.39%2,193
Dec 16, 2025138.78141.51133.78134.00132.91-4.52%1,481
Dec 15, 2025142.74142.74139.56140.34139.20-0.77%499
Dec 12, 2025143.92143.92141.31141.43140.28-1.13%155
Dec 11, 2025143.00144.93141.29143.05141.890.65%1,434
Dec 10, 2025139.66142.13139.03142.13140.971.91%314
Dec 9, 2025138.78140.45138.67139.47138.340.55%41
Dec 8, 2025139.99141.38137.89138.71137.58-1.46%53
Dec 5, 2025139.57142.18138.15140.77139.621.33%37
Dec 4, 2025140.08140.16137.42138.92137.79-0.46%110
Dec 3, 2025138.10139.57135.85139.57138.430.96%696
Dec 2, 2025140.17140.60136.40138.24137.12-1.70%1,483
Dec 1, 2025138.18140.63135.60140.63139.492.78%616
Nov 28, 2025135.59137.85134.71136.82135.710.54%843
Nov 26, 2025134.61136.22133.87136.09134.981.21%440
Nov 25, 2025132.83134.46131.87134.46133.371.43%1,361
Nov 24, 2025132.39135.05131.08132.57131.49-1.13%70
Nov 21, 2025132.29134.08131.19134.08132.990.41%307
Nov 20, 2025135.44136.90132.48133.53132.44-1.10%609
Nov 19, 2025138.63138.66133.65135.01133.91-2.30%739
Nov 18, 2025136.64138.19134.62138.19137.070.44%1,379
Nov 17, 2025141.45141.45137.59137.59136.47-3.10%537
Nov 14, 2025142.00143.27139.50141.99139.641.82%663
Nov 13, 2025139.71140.38138.31139.45137.15-0.11%1,106
Nov 12, 2025141.00141.51138.91139.60137.29-1.26%265
Nov 11, 2025139.60142.63139.31141.38139.041.87%431
Nov 10, 2025137.00138.78135.98138.78136.49-0.89%17
Nov 7, 2025140.29140.65139.03140.03137.720.76%255
Nov 6, 2025138.18139.94137.00138.97136.671.17%279
Nov 5, 2025135.26137.53135.25137.36135.091.20%644
Nov 4, 2025134.41135.74133.68135.74133.50-0.67%226
Nov 3, 2025136.80137.22134.69136.65134.390.22%897
Oct 31, 2025137.01137.61135.77136.35134.10-1.42%429
Oct 30, 2025138.95141.34136.64138.32136.04-0.17%407
Oct 29, 2025136.95138.55131.52138.55136.263.00%632
Oct 28, 2025134.33135.63134.00134.51132.29-0.22%411
Oct 27, 2025134.98136.50134.49134.81132.58-0.64%53,438
Oct 24, 2025136.00137.24135.59135.68133.44-0.05%592
Oct 23, 2025132.86135.75132.26135.75133.515.41%1,142
Oct 22, 2025128.96129.41128.27128.79126.66-0.08%16
Oct 21, 2025130.00130.12127.36128.89126.76-1.42%139
Oct 20, 2025129.27131.16129.27130.75128.591.48%267
Oct 17, 2025130.77130.77128.84128.84126.710.13%14
Oct 16, 2025130.00130.58128.67128.67126.54-0.49%1,473
Oct 15, 2025132.13132.36129.30129.30127.17-2.04%37
Oct 14, 2025128.65132.00127.77132.00129.821.77%139
Oct 13, 2025128.84129.71127.87129.71127.561.64%1,059
Oct 10, 2025129.96131.11127.34127.61125.50-2.65%433