PBF Energy Inc. (0KE0.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:51PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 39.85 | 40.65 | 39.72 | 40.42 | 40.42 | 726 |
| 25 Jul 2024 | 38.94 | 40.58 | 38.38 | 40.48 | 40.48 | 514 |
| 24 Jul 2024 | 38.46 | 39.12 | 37.72 | 39.12 | 39.12 | 161 |
| 23 Jul 2024 | 38.38 | 38.62 | 38.13 | 38.27 | 38.27 | 134 |
| 22 Jul 2024 | 38.53 | 38.53 | 38.01 | 38.39 | 38.39 | 570 |
| 19 Jul 2024 | 37.92 | 38.84 | 37.92 | 38.71 | 38.71 | 1,941 |
| 18 Jul 2024 | 39.93 | 39.93 | 38.78 | 38.95 | 38.95 | 843 |
| 17 Jul 2024 | 41.03 | 41.72 | 39.86 | 39.88 | 39.88 | 1,587 |
| 16 Jul 2024 | 40.20 | 40.49 | 39.66 | 40.12 | 40.12 | 2,239 |
| 15 Jul 2024 | 41.11 | 41.19 | 39.92 | 40.00 | 40.00 | 529 |
| 12 Jul 2024 | 40.98 | 41.18 | 40.08 | 40.60 | 40.60 | 1,809 |
| 11 Jul 2024 | 39.87 | 41.21 | 39.36 | 40.70 | 40.70 | 2,976 |
| 10 Jul 2024 | 41.41 | 41.41 | 39.75 | 39.79 | 39.79 | 2,464 |
| 09 Jul 2024 | 42.04 | 42.54 | 41.63 | 42.29 | 42.29 | 2,560 |
| 08 Jul 2024 | 43.10 | 43.91 | 42.78 | 42.84 | 42.84 | 2,563 |
| 05 Jul 2024 | 45.56 | 46.00 | 43.59 | 43.59 | 43.59 | 2,044 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 45.86 | 45.86 | 45.28 | 45.67 | 45.67 | 832 |
| 02 Jul 2024 | 47.50 | 48.12 | 46.42 | 46.43 | 46.43 | 1,602 |
| 01 Jul 2024 | 46.33 | 46.69 | 45.76 | 45.82 | 45.82 | 1,122 |
| 28 Jun 2024 | 46.29 | 46.29 | 45.44 | 45.75 | 45.75 | 272 |
| 27 Jun 2024 | 45.96 | 46.00 | 45.16 | 45.17 | 45.17 | 1,208 |
| 26 Jun 2024 | 45.32 | 45.62 | 44.31 | 44.65 | 44.65 | 736 |
| 25 Jun 2024 | 44.40 | 44.48 | 44.11 | 44.42 | 44.42 | 178 |
| 24 Jun 2024 | 43.78 | 45.15 | 43.78 | 44.47 | 44.47 | 431 |
| 21 Jun 2024 | 44.17 | 44.28 | 43.84 | 44.10 | 44.10 | 503 |
| 20 Jun 2024 | 43.26 | 44.88 | 43.12 | 43.97 | 43.97 | 284 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 44.31 | 44.31 | 43.48 | 43.48 | 43.48 | 42 |
| 17 Jun 2024 | 43.93 | 43.93 | 43.53 | 43.63 | 43.63 | 1,855 |
| 14 Jun 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 230 |
| 13 Jun 2024 | 43.94 | 44.72 | 43.76 | 44.72 | 44.72 | 178 |
| 12 Jun 2024 | 46.62 | 46.93 | 44.32 | 44.49 | 44.49 | 2,220 |
| 11 Jun 2024 | 44.80 | 45.55 | 44.60 | 45.55 | 45.55 | 19 |
| 10 Jun 2024 | 46.15 | 46.29 | 45.65 | 45.77 | 45.77 | 364 |
| 07 Jun 2024 | 46.69 | 47.54 | 46.69 | 46.94 | 46.94 | 1,100 |
| 06 Jun 2024 | 47.02 | 47.28 | 46.90 | 47.24 | 47.24 | 121 |
| 05 Jun 2024 | 45.92 | 45.92 | 45.42 | 45.49 | 45.49 | 111 |
| 04 Jun 2024 | 45.02 | 45.70 | 44.50 | 45.29 | 45.29 | 104 |
| 03 Jun 2024 | 46.50 | 46.57 | 44.88 | 44.88 | 44.88 | 1,250 |
| 31 May 2024 | 44.86 | 46.32 | 44.86 | 46.32 | 46.32 | 1,052 |
| 30 May 2024 | 46.59 | 46.59 | 45.10 | 45.10 | 45.10 | 233 |
| 29 May 2024 | 49.14 | 49.14 | 46.68 | 46.72 | 46.72 | 4,936 |
| 28 May 2024 | 48.98 | 49.38 | 48.89 | 49.38 | 49.38 | 192 |
| 24 May 2024 | 49.23 | 49.42 | 48.83 | 48.83 | 48.83 | 628 |
| 23 May 2024 | 49.02 | 50.17 | 48.95 | 48.95 | 48.95 | 415 |
| 22 May 2024 | 49.39 | 50.11 | 48.57 | 49.24 | 49.24 | 282 |
| 21 May 2024 | 49.83 | 49.92 | 48.97 | 48.97 | 48.97 | 76 |
| 20 May 2024 | 51.28 | 51.28 | 49.57 | 50.02 | 50.02 | 932 |
| 17 May 2024 | 49.55 | 51.34 | 49.55 | 51.34 | 51.34 | 1,572 |
| 16 May 2024 | 48.52 | 48.97 | 48.35 | 48.69 | 48.69 | 1,167 |
| 15 May 2024 | 47.99 | 48.59 | 47.00 | 48.59 | 48.59 | 219 |
| 15 May 2024 | 0.25 Dividend | |||||
| 14 May 2024 | 47.79 | 48.18 | 47.39 | 47.60 | 47.35 | 961 |
| 13 May 2024 | 48.47 | 48.83 | 48.06 | 48.23 | 47.98 | 2,848 |
| 10 May 2024 | 49.99 | 50.46 | 48.67 | 48.72 | 48.46 | 427 |
| 09 May 2024 | 50.60 | 50.60 | 49.76 | 49.95 | 49.69 | 1,349 |
| 08 May 2024 | 50.78 | 51.64 | 50.11 | 50.11 | 49.85 | 1,625 |
| 07 May 2024 | 51.64 | 51.71 | 51.37 | 51.48 | 51.21 | 123 |
| 03 May 2024 | 52.37 | 53.18 | 51.87 | 51.92 | 51.64 | 138 |
| 02 May 2024 | 52.92 | 54.12 | 50.84 | 52.90 | 52.62 | 301 |
| 01 May 2024 | 53.73 | 54.03 | 51.98 | 52.05 | 51.78 | 846 |
| 30 Apr 2024 | 56.66 | 56.85 | 54.32 | 54.52 | 54.23 | 397 |
| 29 Apr 2024 | 57.69 | 58.13 | 57.69 | 57.77 | 57.47 | 9 |
| 26 Apr 2024 | 57.11 | 57.33 | 57.07 | 57.07 | 56.77 | 108 |
| 25 Apr 2024 | 56.31 | 57.47 | 55.93 | 56.93 | 56.63 | 128 |
| 24 Apr 2024 | 57.25 | 57.43 | 56.73 | 57.04 | 56.74 | 319 |
| 23 Apr 2024 | 56.18 | 57.26 | 55.90 | 57.02 | 56.72 | 2,098 |
| 22 Apr 2024 | 55.98 | 57.12 | 55.58 | 57.08 | 56.78 | 310 |
| 19 Apr 2024 | 55.16 | 55.85 | 55.16 | 55.45 | 55.16 | 55 |
| 18 Apr 2024 | 56.74 | 56.85 | 54.99 | 55.02 | 54.73 | 1,286 |
| 17 Apr 2024 | 57.91 | 57.94 | 57.04 | 57.08 | 56.78 | 90 |
| 16 Apr 2024 | 58.30 | 58.30 | 57.08 | 57.10 | 56.80 | 355 |
| 15 Apr 2024 | 60.16 | 60.34 | 58.85 | 58.85 | 58.54 | 322 |
| 12 Apr 2024 | 60.15 | 60.71 | 59.50 | 59.50 | 59.19 | 173 |
| 11 Apr 2024 | 60.21 | 60.26 | 59.27 | 59.51 | 59.20 | 364 |
| 10 Apr 2024 | 59.60 | 59.60 | 58.22 | 58.22 | 57.92 | 347 |
| 09 Apr 2024 | 60.75 | 60.75 | 58.52 | 58.52 | 58.21 | 433 |
| 08 Apr 2024 | 60.81 | 61.86 | 60.27 | 61.04 | 60.72 | 253 |
| 05 Apr 2024 | 62.38 | 62.58 | 61.52 | 62.18 | 61.85 | 1,145 |
| 04 Apr 2024 | 61.65 | 62.12 | 61.00 | 62.12 | 61.79 | 66 |
| 03 Apr 2024 | 60.22 | 61.81 | 60.12 | 61.79 | 61.47 | 3,890 |
| 02 Apr 2024 | 58.56 | 59.85 | 58.31 | 58.46 | 58.15 | 1,163 |
| 28 Mar 2024 | 56.23 | 57.60 | 55.79 | 57.42 | 57.12 | 521 |
| 27 Mar 2024 | 55.19 | 55.83 | 55.00 | 55.83 | 55.54 | 71 |
| 26 Mar 2024 | 56.35 | 56.96 | 55.58 | 55.72 | 55.43 | 1,300 |
| 25 Mar 2024 | 57.29 | 57.29 | 56.43 | 56.43 | 56.13 | 86 |
| 22 Mar 2024 | 56.03 | 56.22 | 55.26 | 56.22 | 55.92 | 2,377 |
| 21 Mar 2024 | 57.13 | 57.51 | 56.30 | 56.64 | 56.34 | 2,075 |
| 20 Mar 2024 | 56.57 | 57.40 | 56.57 | 57.40 | 57.10 | 188 |
| 19 Mar 2024 | 55.80 | 56.77 | 55.50 | 56.47 | 56.17 | 1,452 |
| 18 Mar 2024 | 57.26 | 57.26 | 55.31 | 55.50 | 55.21 | 689 |
| 15 Mar 2024 | 56.72 | 58.85 | 55.85 | 57.18 | 56.88 | 1,731 |
| 14 Mar 2024 | 55.33 | 56.39 | 54.23 | 55.09 | 54.80 | 414 |
| 13 Mar 2024 | 51.98 | 56.13 | 51.98 | 55.55 | 55.26 | 1,655 |
| 12 Mar 2024 | 50.10 | 50.74 | 50.10 | 50.23 | 49.96 | 91 |
| 11 Mar 2024 | 49.77 | 50.06 | 49.25 | 50.06 | 49.80 | 1,395 |
| 08 Mar 2024 | 50.50 | 51.31 | 49.92 | 49.92 | 49.66 | 1,629 |
| 07 Mar 2024 | 47.97 | 51.59 | 47.97 | 50.76 | 50.50 | 2,404 |
| 06 Mar 2024 | 48.50 | 48.67 | 47.30 | 48.36 | 48.11 | 169 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.