Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

PBF Energy Inc. (0KE0.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

56.93

-0.11

(-0.19%)

At close: 06:21PM BST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	56.31	57.47	55.93	56.87	56.87	126
24 Apr 2024	57.25	57.43	56.73	57.04	57.04	319
23 Apr 2024	56.18	57.26	55.90	57.02	57.02	2,098
22 Apr 2024	55.98	57.12	55.58	57.08	57.08	310
19 Apr 2024	55.16	55.85	55.16	55.45	55.45	55
18 Apr 2024	56.74	56.85	54.99	55.02	55.02	1,286
17 Apr 2024	57.91	57.94	57.04	57.08	57.08	90
16 Apr 2024	58.30	58.30	57.08	57.10	57.10	355
15 Apr 2024	60.16	60.34	58.85	58.85	58.85	322
12 Apr 2024	60.15	60.71	59.50	59.50	59.50	173
11 Apr 2024	60.21	60.26	59.27	59.51	59.51	364
10 Apr 2024	59.60	59.60	58.22	58.22	58.22	347
09 Apr 2024	60.75	60.75	58.52	58.52	58.52	433
08 Apr 2024	60.81	61.86	60.27	61.04	61.04	253
05 Apr 2024	62.38	62.58	61.52	62.18	62.18	1,145
04 Apr 2024	61.65	62.12	61.00	62.12	62.12	66
03 Apr 2024	60.22	61.81	60.12	61.79	61.79	3,890
02 Apr 2024	58.56	59.85	58.31	58.46	58.46	1,163
28 Mar 2024	56.23	57.60	55.79	57.42	57.42	521
27 Mar 2024	55.19	55.83	55.00	55.83	55.83	71
26 Mar 2024	56.35	56.96	55.58	55.72	55.72	1,300
25 Mar 2024	57.29	57.29	56.43	56.43	56.43	86
22 Mar 2024	56.03	56.22	55.26	56.22	56.22	2,377
21 Mar 2024	57.13	57.51	56.30	56.64	56.64	2,075
20 Mar 2024	56.57	57.40	56.57	57.40	57.40	188
19 Mar 2024	55.80	56.77	55.50	56.47	56.47	1,452
18 Mar 2024	57.26	57.26	55.31	55.50	55.50	689
15 Mar 2024	56.72	58.85	55.85	57.18	57.18	1,731
14 Mar 2024	55.33	56.39	54.23	55.09	55.09	414
13 Mar 2024	51.98	56.13	51.98	55.55	55.55	1,655
12 Mar 2024	50.10	50.74	50.10	50.23	50.23	91
11 Mar 2024	49.77	50.06	49.25	50.06	50.06	1,395
08 Mar 2024	50.50	51.31	49.92	49.92	49.92	1,629
07 Mar 2024	47.97	51.59	47.97	50.76	50.76	2,404
06 Mar 2024	48.50	48.67	47.30	48.36	48.36	169
05 Mar 2024	48.11	48.61	47.30	47.70	47.70	144
04 Mar 2024	48.79	49.48	48.79	49.17	49.17	370
01 Mar 2024	47.79	48.53	47.50	48.03	48.03	55
29 Feb 2024	46.00	46.66	45.70	46.33	46.33	214
28 Feb 2024	47.05	47.70	45.88	45.88	45.88	676
28 Feb 2024	0.25 Dividend
27 Feb 2024	49.13	49.32	48.32	48.42	48.17	1,007
26 Feb 2024	47.31	49.15	47.08	49.15	48.90	1,644
23 Feb 2024	46.58	47.35	46.58	47.35	47.11	1,628
22 Feb 2024	46.81	46.81	45.53	46.54	46.30	1,122
21 Feb 2024	47.10	47.56	46.61	47.56	47.31	582
20 Feb 2024	47.76	47.88	44.99	45.61	45.37	4,321
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	51.06	51.12	49.34	49.60	49.35	2,537
15 Feb 2024	49.00	51.89	49.00	51.30	51.04	1,270
14 Feb 2024	52.91	53.26	51.29	51.40	51.13	1,133
13 Feb 2024	52.53	53.06	51.96	52.48	52.21	247
12 Feb 2024	53.15	54.44	53.15	53.47	53.19	1,308
09 Feb 2024	52.99	53.50	52.92	53.20	52.93	89
08 Feb 2024	52.82	53.48	52.44	52.73	52.46	977
07 Feb 2024	50.40	52.54	50.35	52.07	51.80	498
06 Feb 2024	50.76	52.18	50.24	50.24	49.98	2,802
05 Feb 2024	49.16	50.55	48.61	50.55	50.29	153
02 Feb 2024	50.35	50.35	49.14	49.51	49.25	216
01 Feb 2024	50.83	51.60	50.19	50.55	50.29	1,079
31 Jan 2024	51.30	51.63	50.62	51.30	51.04	1,793
30 Jan 2024	48.36	51.00	48.36	50.90	50.64	6,734
29 Jan 2024	48.48	49.33	48.28	48.89	48.64	506
26 Jan 2024	46.08	47.78	45.92	47.78	47.54	490
25 Jan 2024	45.07	46.24	45.07	46.24	46.00	476
24 Jan 2024	44.37	45.03	44.01	44.65	44.42	524
23 Jan 2024	43.08	43.67	42.95	43.51	43.28	219
22 Jan 2024	42.55	43.32	42.43	43.31	43.09	604
19 Jan 2024	42.07	42.49	41.83	42.49	42.27	308
18 Jan 2024	41.33	41.63	40.73	41.63	41.42	577
17 Jan 2024	41.37	41.73	41.02	41.31	41.10	532
16 Jan 2024	43.33	44.63	41.87	41.87	41.65	1,733
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	42.11	42.71	42.07	42.57	42.35	578
11 Jan 2024	41.44	41.58	41.07	41.51	41.29	485
10 Jan 2024	41.47	41.84	40.58	40.61	40.40	619
09 Jan 2024	42.10	42.19	41.27	41.27	41.06	326
08 Jan 2024	41.94	41.94	40.65	40.81	40.59	477
05 Jan 2024	43.42	43.42	41.82	42.22	42.00	257
04 Jan 2024	44.50	44.83	44.28	44.28	44.05	148
03 Jan 2024	45.28	45.28	42.89	44.04	43.81	1,715
02 Jan 2024	44.70	45.20	44.30	44.80	44.57	393
29 Dec 2023	44.30	44.59	43.92	44.00	43.77	354
28 Dec 2023	44.92	45.18	44.48	44.48	44.25	89
27 Dec 2023	45.71	45.75	45.26	45.34	45.11	2,833
22 Dec 2023	45.50	46.20	45.47	46.05	45.81	1,337
21 Dec 2023	45.19	45.64	44.46	44.64	44.41	122
20 Dec 2023	46.90	47.76	46.49	46.57	46.33	614
19 Dec 2023	44.73	46.21	44.50	46.21	45.97	289
18 Dec 2023	43.96	44.93	43.79	44.23	44.00	789
15 Dec 2023	43.09	43.26	42.79	42.84	42.62	615
14 Dec 2023	42.53	43.16	41.95	42.96	42.74	1,119
13 Dec 2023	40.35	41.01	40.05	40.58	40.37	137
12 Dec 2023	40.88	40.88	39.78	40.09	39.88	254
11 Dec 2023	40.77	41.34	40.77	41.18	40.97	174
08 Dec 2023	41.17	41.99	41.04	41.18	40.97	124
07 Dec 2023	41.27	41.59	40.72	40.72	40.51	609
06 Dec 2023	42.10	42.34	41.06	41.35	41.14	765
05 Dec 2023	44.05	44.24	42.95	43.09	42.87	815
04 Dec 2023	44.65	45.06	43.83	44.20	43.97	968
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,928.39+299.91(+0.80%)

HANG SENG17,586.26+301.72(+1.75%)

CRUDE OIL83.79+0.22(+0.26%)

GOLD FUTURES2,344.80+2.30(+0.10%)

DOW38,085.80-375.12(-0.98%)

Bitcoin GBP51,547.78+22.35(+0.04%)

Trending tickers

PBF Energy Inc. (0KE0.L)

NIKKEI 225
37,928.39
+299.91(+0.80%)

HANG SENG
17,586.26
+301.72(+1.75%)

CRUDE OIL
83.79
+0.22(+0.26%)

GOLD FUTURES
2,344.80
+2.30(+0.10%)

DOW
38,085.80
-375.12(-0.98%)

Bitcoin GBP
51,547.78
+22.35(+0.04%)