Skip to main content
Phillips 66 (LON:0KHZ)
London flag London · Delayed Price · Currency is GBP · Price in USD
167.00
+2.07 (1.26%)
Apr 29, 2026, 1:39 PM GMT

Phillips 66 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026164.10167.75164.10164.20--0.31%2
Apr 27, 2026164.00166.70159.55164.71164.712.03%3,225
Apr 24, 2026160.00162.18153.22161.44161.440.71%2,746
Apr 23, 2026160.00162.92157.94160.30160.30-0.31%883
Apr 22, 2026155.28162.50155.28160.80160.791.58%1,147
Apr 21, 2026159.80159.80154.01158.29158.291.09%560
Apr 20, 2026159.48163.00154.93156.58156.580.02%2,002
Apr 17, 2026162.40167.40153.45156.54156.54-4.13%1,956
Apr 16, 2026162.00164.98158.51163.29163.291.37%589
Apr 15, 2026158.02166.39156.92161.09161.091.61%1,259
Apr 14, 2026158.30162.70156.80158.54158.54-0.91%2,251
Apr 13, 2026161.80170.00158.00159.99159.990.34%1,169
Apr 10, 2026163.05163.05156.88159.44159.44-1.68%1,866
Apr 9, 2026167.50176.38161.42162.17162.17-2.54%1,217
Apr 8, 2026165.52168.30162.00166.39166.39-4.55%1,351
Apr 7, 2026180.00180.00171.10174.32174.32-0.94%3,577
Apr 2, 2026179.09185.00173.40175.97175.971.39%534
Apr 1, 2026178.93181.99171.12173.55173.55-3.52%2,900
Mar 31, 2026182.00191.50178.57179.88179.88-3.24%1,768
Mar 30, 2026192.87193.94185.78185.91185.91-0.89%1,899
Mar 27, 2026187.94189.89177.00187.58187.581.68%4,596
Mar 26, 2026182.00187.60176.00184.48184.481.47%3,034
Mar 25, 2026181.57188.00179.00181.81181.81-1.20%2,169
Mar 24, 2026180.00185.42171.81184.02184.023.43%2,941
Mar 23, 2026180.00183.68167.50177.92177.920.49%6,742
Mar 20, 2026178.96183.48176.30177.06177.06-0.01%2,182
Mar 19, 2026176.00179.00170.00177.08177.081.72%16,822
Mar 18, 2026171.00177.19169.00174.08174.080.28%1,314
Mar 17, 2026176.99176.99168.00173.60173.600.17%1,526
Mar 16, 2026173.00177.94169.00173.31173.31-0.61%632
Mar 13, 2026174.60176.50171.36174.37174.37-1.59%2,853
Mar 12, 2026171.26178.38168.75177.19177.195.39%8,712
Mar 11, 2026161.11169.28159.01168.13168.132.98%2,487
Mar 10, 2026160.00165.83159.75163.26163.26-0.07%1,353
Mar 9, 2026171.90173.12162.93163.38163.38-0.81%4,982
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