Yahoo

Mail

UK markets open in 4 hours 21 minutes

NIKKEI 225
37,842.13
+213.65(+0.57%)
HANG SENG
17,555.02
+270.48(+1.56%)
CRUDE OIL
83.82
+0.25(+0.30%)
GOLD FUTURES
2,346.30
+3.80(+0.16%)
DOW
38,085.80
-375.12(-0.98%)
Bitcoin GBP
51,533.35
+173.96(+0.34%)

Stocks

Trending tickers

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

BP p.l.c. (0HKP.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

39.62

+0.32

(+0.81%)

At close: 07:11PM 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	39.40	39.51	39.12	39.49	39.49	2,057
24 Apr 2024	39.54	39.58	39.15	39.30	39.30	3,915
23 Apr 2024	38.86	39.46	38.72	39.41	39.41	6,070
22 Apr 2024	38.42	39.08	38.19	39.08	39.08	4,304
19 Apr 2024	38.03	38.49	38.02	38.44	38.44	3,500
18 Apr 2024	38.29	38.45	37.88	37.88	37.88	6,394
17 Apr 2024	38.56	38.87	38.14	38.42	38.42	30,300
16 Apr 2024	38.60	38.73	38.20	38.68	38.68	5,524
15 Apr 2024	39.64	39.64	38.97	39.05	39.05	12,683
12 Apr 2024	40.00	40.37	39.69	39.78	39.78	26,910
11 Apr 2024	39.72	39.94	38.91	39.35	39.35	9,660
10 Apr 2024	39.18	39.36	38.93	39.36	39.36	5,765
09 Apr 2024	39.47	39.53	39.16	39.20	39.20	8,747
08 Apr 2024	38.78	38.98	38.58	38.98	38.98	13,969
05 Apr 2024	38.45	38.69	38.19	38.64	38.64	764
04 Apr 2024	38.65	38.72	38.47	38.54	38.54	7,158
03 Apr 2024	38.59	38.93	38.38	38.93	38.93	9,378
02 Apr 2024	37.93	38.52	37.90	38.51	38.51	12,140
28 Mar 2024	37.64	37.78	37.53	37.70	37.70	2,389
27 Mar 2024	37.19	37.49	37.18	37.39	37.39	1,229
26 Mar 2024	38.21	38.22	37.71	37.73	37.73	5,321
25 Mar 2024	38.13	38.47	38.13	38.32	38.32	5,290
22 Mar 2024	37.87	37.87	37.68	37.68	37.68	760
21 Mar 2024	37.93	38.02	37.71	37.71	37.71	3,435
20 Mar 2024	37.48	37.99	37.44	37.97	37.97	4,513
19 Mar 2024	37.79	38.04	37.76	37.93	37.93	16,011
18 Mar 2024	37.67	37.86	37.50	37.86	37.86	1,507
15 Mar 2024	37.63	37.75	37.42	37.45	37.45	1,378
14 Mar 2024	37.40	37.49	37.19	37.42	37.42	10,378
13 Mar 2024	37.03	37.37	37.00	37.34	37.34	3,386
12 Mar 2024	36.68	36.74	36.53	36.53	36.53	10,744
11 Mar 2024	36.16	36.36	35.98	36.35	36.35	3,010
08 Mar 2024	36.60	36.80	36.30	36.30	36.30	18,812
07 Mar 2024	36.39	36.64	36.32	36.51	36.51	14,042
06 Mar 2024	36.33	36.64	36.33	36.45	36.45	21,045
05 Mar 2024	35.64	35.95	35.63	35.83	35.83	3,888
04 Mar 2024	35.66	36.12	35.66	35.77	35.77	13,995
01 Mar 2024	35.42	35.81	35.33	35.66	35.66	118,726
29 Feb 2024	35.02	35.20	34.92	35.01	35.01	31,921
28 Feb 2024	35.21	35.37	34.98	34.98	34.98	1,321
27 Feb 2024	35.55	35.63	35.37	35.52	35.52	59,222
26 Feb 2024	35.31	35.54	35.23	35.29	35.29	10,896
23 Feb 2024	35.26	35.41	35.09	35.41	35.41	712
22 Feb 2024	35.76	35.76	35.22	35.61	35.61	18,776
21 Feb 2024	35.42	35.75	35.28	35.64	35.64	49,959
20 Feb 2024	35.38	35.94	35.30	35.35	35.35	55,047
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	35.65	35.74	35.57	35.67	35.67	22,324
15 Feb 2024	35.14	35.59	34.84	35.56	35.56	14,366
15 Feb 2024	0.4312 Dividend
14 Feb 2024	36.23	36.26	35.61	35.70	35.27	92,512
13 Feb 2024	36.80	36.80	36.08	36.10	35.66	5,473
12 Feb 2024	36.31	36.53	36.24	36.51	36.07	1,916
09 Feb 2024	36.46	36.67	36.24	36.41	35.97	31,415
08 Feb 2024	36.13	36.18	35.97	36.16	35.72	778
07 Feb 2024	36.23	36.33	35.92	35.99	35.56	5,834
06 Feb 2024	35.77	36.53	35.74	36.28	35.84	26,504
05 Feb 2024	34.06	34.48	33.94	34.35	33.94	5,786
02 Feb 2024	34.88	34.88	34.47	34.79	34.37	987
01 Feb 2024	35.42	35.65	35.32	35.64	35.21	1,650
31 Jan 2024	35.61	35.66	35.16	35.29	34.86	8,675
30 Jan 2024	35.50	35.80	35.31	35.80	35.37	9,910
29 Jan 2024	35.75	35.75	35.30	35.43	35.00	34,706
26 Jan 2024	35.33	35.49	35.11	35.39	34.96	25,366
25 Jan 2024	34.56	34.97	34.56	34.97	34.55	1,871
24 Jan 2024	34.46	34.62	34.32	34.46	34.04	20,569
23 Jan 2024	34.43	34.43	34.09	34.14	33.73	19,718
22 Jan 2024	33.81	34.35	33.63	34.26	33.85	8,065
19 Jan 2024	34.11	34.11	33.77	33.87	33.46	71,126
18 Jan 2024	33.98	33.98	33.63	33.92	33.51	16,237
17 Jan 2024	34.01	34.18	33.51	33.90	33.49	17,501
16 Jan 2024	34.72	34.72	34.12	34.14	33.73	20,791
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	34.89	35.20	34.71	34.83	34.41	71,331
11 Jan 2024	34.81	35.02	34.52	34.58	34.16	19,989
10 Jan 2024	35.02	35.08	34.64	34.64	34.22	17,456
09 Jan 2024	35.47	35.47	34.97	34.99	34.57	8,368
08 Jan 2024	35.71	35.71	35.01	35.31	34.88	11,965
05 Jan 2024	35.69	36.21	35.69	35.96	35.53	10,605
04 Jan 2024	36.42	36.45	35.96	35.99	35.56	56,601
03 Jan 2024	35.57	36.08	35.50	36.06	35.62	12,335
02 Jan 2024	35.73	35.81	35.52	35.65	35.22	6,764
29 Dec 2023	35.38	35.51	35.30	35.36	34.93	2,653
28 Dec 2023	35.63	35.69	35.40	35.42	35.00	2,288
27 Dec 2023	35.83	35.83	35.79	35.81	35.37	2,612
22 Dec 2023	35.70	35.70	35.39	35.47	35.04	5,095
21 Dec 2023	35.29	35.48	35.19	35.32	34.89	15,671
20 Dec 2023	35.37	35.51	35.29	35.43	35.00	36,252
19 Dec 2023	35.12	35.49	34.98	35.40	34.97	33,552
18 Dec 2023	35.09	35.56	35.09	35.12	34.70	54,711
15 Dec 2023	35.24	35.81	34.77	34.81	34.39	58,596
14 Dec 2023	35.67	35.89	35.58	35.80	35.37	11,996
13 Dec 2023	34.55	34.62	34.28	34.60	34.18	58,646
12 Dec 2023	34.78	34.81	34.56	34.67	34.25	10,624
11 Dec 2023	35.00	35.35	35.00	35.15	34.73	4,454
08 Dec 2023	34.68	35.39	34.68	35.28	34.86	21,381
07 Dec 2023	34.84	34.99	34.49	34.63	34.21	33,177
06 Dec 2023	35.40	35.63	34.85	35.05	34.63	482,857
05 Dec 2023	35.80	35.87	35.38	35.48	35.05	48,932
04 Dec 2023	35.63	35.88	35.47	35.47	35.04	94,885
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,842.13+213.65(+0.57%)

HANG SENG17,555.02+270.48(+1.56%)

CRUDE OIL83.82+0.25(+0.30%)

GOLD FUTURES2,346.30+3.80(+0.16%)

DOW38,085.80-375.12(-0.98%)

Bitcoin GBP51,533.35+173.96(+0.34%)

Trending tickers

BP p.l.c. (0HKP.L)

NIKKEI 225
37,842.13
+213.65(+0.57%)

HANG SENG
17,555.02
+270.48(+1.56%)

CRUDE OIL
83.82
+0.25(+0.30%)

GOLD FUTURES
2,346.30
+3.80(+0.16%)

DOW
38,085.80
-375.12(-0.98%)

Bitcoin GBP
51,533.35
+173.96(+0.34%)