Skip to main content
Phillips 66 (LON:0KHZ)
London flag London · Delayed Price · Currency is GBP · Price in USD
142.18
+3.26 (2.35%)
Dec 5, 2025, 4:49 PM BST

Phillips 66 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025139.57142.18138.15140.77140.771.33%37
Dec 4, 2025140.08140.16137.42138.92138.92-0.46%110
Dec 3, 2025138.10139.57135.85139.57139.570.96%696
Dec 2, 2025140.17140.60136.40138.24138.24-1.70%1,483
Dec 1, 2025138.18140.63135.60140.63140.632.78%616
Nov 28, 2025135.59137.85134.71136.82136.820.54%843
Nov 26, 2025134.61136.22133.87136.09136.091.21%440
Nov 25, 2025132.83134.46131.87134.46134.461.43%1,361
Nov 24, 2025132.39135.05131.08132.57132.57-1.13%70
Nov 21, 2025132.29134.08131.19134.08134.080.41%307
Nov 20, 2025135.44136.90132.48133.53133.53-1.10%609
Nov 19, 2025138.63138.66133.65135.01135.01-2.30%739
Nov 18, 2025136.64138.19134.62138.19138.190.44%1,379
Nov 17, 2025141.45141.45137.59137.59137.59-3.10%537
Nov 14, 2025142.00143.27139.50141.99140.791.82%663
Nov 13, 2025139.71140.38138.31139.45138.27-0.11%1,106
Nov 12, 2025141.00141.51138.91139.60138.42-1.26%265
Nov 11, 2025139.60142.63139.31141.38140.191.87%431
Nov 10, 2025137.00138.78135.98138.78137.61-0.89%17
Nov 7, 2025140.29140.65139.03140.03138.850.76%255
Nov 6, 2025138.18139.94137.00138.97137.801.17%279
Nov 5, 2025135.26137.53135.25137.36136.201.20%644
Nov 4, 2025134.41135.74133.68135.74134.59-0.67%226
Nov 3, 2025136.80137.22134.69136.65135.500.22%897
Oct 31, 2025137.01137.61135.77136.35135.20-1.42%429
Oct 30, 2025138.95141.34136.64138.32137.15-0.17%407
Oct 29, 2025136.95138.55131.52138.55137.383.00%632
Oct 28, 2025134.33135.63134.00134.51133.37-0.22%411
Oct 27, 2025134.98136.50134.49134.81133.67-0.64%53,438
Oct 24, 2025136.00137.24135.59135.68134.53-0.05%592
Oct 23, 2025132.86135.75132.26135.75134.615.41%1,142
Oct 22, 2025128.96129.41128.27128.79127.70-0.08%16
Oct 21, 2025130.00130.12127.36128.89127.80-1.42%139
Oct 20, 2025129.27131.16129.27130.75129.641.48%267
Oct 17, 2025130.77130.77128.84128.84127.750.13%14
Oct 16, 2025130.00130.58128.67128.67127.58-0.49%1,473
Oct 15, 2025132.13132.36129.30129.30128.21-2.04%37
Oct 14, 2025128.65132.00127.77132.00130.881.77%139
Oct 13, 2025128.84129.71127.87129.71128.611.64%1,059
Oct 10, 2025129.96131.11127.34127.61126.53-2.65%433
Oct 9, 2025132.55133.00130.75131.08129.98-0.49%782
Oct 8, 2025132.61132.61130.71131.73130.620.89%917
Oct 7, 2025132.93133.30129.45130.56129.46-2.48%563
Oct 6, 2025133.06134.66131.94133.88132.75-0.70%4,164
Oct 3, 2025137.28137.56134.83134.83133.69-0.21%768
Oct 2, 2025134.50135.90133.71135.12133.98-0.28%2,551
Oct 1, 2025135.12136.37134.94135.50134.350.24%1,432
Sep 30, 2025137.29137.29134.75135.17134.03-1.19%1,104
Sep 29, 2025142.34142.91136.48136.80135.64-1.35%725
Sep 26, 2025139.90142.34138.67138.67137.500.05%1,370
Sep 25, 2025137.15139.33136.31138.61137.441.32%1,674
Sep 24, 2025133.36137.65132.69136.80135.653.06%4,597
Sep 23, 2025130.56133.68130.01132.74131.622.06%446
Sep 22, 2025128.87131.00128.80130.06128.960.71%1,151
Sep 19, 2025132.00132.00128.57129.14128.05-1.57%1,739
Sep 18, 2025131.25133.88131.04131.21130.10-1.94%779
Sep 17, 2025132.32134.39132.00133.80132.670.57%4,325
Sep 16, 2025132.56133.50132.27133.04131.921.29%141
Sep 15, 2025131.66131.92130.25131.34130.23-0.15%274
Sep 12, 2025132.79132.93131.31131.54130.43-0.76%168
Sep 11, 2025131.55133.25130.65132.55131.431.64%835
Sep 10, 2025132.02133.51128.36130.41129.31-2.20%885
Sep 9, 2025132.00135.05130.15133.35132.222.60%410
Sep 8, 2025131.80132.19129.97129.97128.87-0.60%68
Sep 5, 2025130.79132.29129.61130.75129.64-0.99%245
Sep 4, 2025130.64132.06130.64132.06130.941.17%2,231
Sep 3, 2025131.66132.40130.24130.53129.43-1.90%4,234
Sep 2, 2025133.22133.41132.21133.06131.940.21%1,423
Aug 29, 2025133.43134.07132.58132.78131.66-0.20%434
Aug 28, 2025132.58133.05131.82133.05131.930.65%38
Aug 27, 2025128.84132.46128.71132.19131.072.27%1,190
Aug 26, 2025127.00129.92126.99129.26128.17-0.84%250
Aug 25, 2025129.45130.92129.01130.36129.250.26%341
Aug 22, 2025127.24130.02125.65130.02128.924.42%1,844
Aug 21, 2025122.77124.52122.75124.52123.470.48%3,556
Aug 20, 2025122.21123.93122.21123.93122.881.51%725
Aug 19, 2025122.85123.80121.98122.08121.05-0.86%134
Aug 18, 2025123.50123.50122.18123.13120.90-1.23%764
Aug 15, 2025123.54124.66123.05124.66122.401.98%230
Aug 14, 2025121.16122.24119.89122.24120.030.82%1,211
Aug 13, 2025120.00121.25119.59121.25119.050.17%532
Aug 12, 2025118.95121.47118.92121.04118.852.12%55
Aug 11, 2025119.79120.22118.52118.52116.37-1.25%550
Aug 8, 2025119.67120.51119.33120.02117.850.21%86
Aug 7, 2025120.46121.50119.11119.77117.60-0.61%967
Aug 6, 2025122.88123.05120.51120.51118.33-0.36%52
Aug 5, 2025122.33122.68119.98120.95118.76-0.18%390
Aug 4, 2025119.72121.92119.72121.17118.981.44%5,047
Aug 1, 2025122.01123.01119.43119.45117.28-3.70%4,016
Jul 31, 2025124.20124.87123.34124.03121.79-0.93%452
Jul 30, 2025128.00128.00124.93125.20122.93-1.49%1,147
Jul 29, 2025127.50127.50126.64127.09124.790.20%863
Jul 28, 2025125.00127.80125.00126.84124.541.06%1,408
Jul 25, 2025126.70127.30122.79125.51123.241.25%815
Jul 24, 2025127.32127.43123.81123.97121.72-2.82%686
Jul 23, 2025126.73127.70126.11127.57125.260.72%1,361
Jul 22, 2025126.00127.29125.86126.66124.370.13%117
Jul 21, 2025126.87127.44125.91126.50124.200.25%4,233
Jul 18, 2025126.12127.16125.36126.18123.891.60%1,809
Jul 17, 2025123.46124.97123.01124.19121.94-0.92%287