BP p.l.c. (BP-A.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:53PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | 2,873 |
| 01 May 2024 | 139.00 | 143.00 | 135.00 | 139.00 | 139.00 | 2,794 |
| 30 Apr 2024 | 139.00 | 137.96 | 135.00 | 139.00 | 139.00 | 19,918 |
| 29 Apr 2024 | 139.00 | 143.00 | 132.00 | 139.00 | 139.00 | 4,343 |
| 26 Apr 2024 | 139.00 | 137.96 | 135.10 | 139.00 | 139.00 | 2,995 |
| 25 Apr 2024 | 139.00 | 138.56 | 135.00 | 139.00 | 139.00 | 7,605 |
| 24 Apr 2024 | 139.50 | 143.00 | 135.00 | 139.00 | 139.00 | 3,376 |
| 23 Apr 2024 | 139.50 | 135.10 | 135.10 | 139.50 | 139.50 | 2,100 |
| 22 Apr 2024 | 139.50 | 139.00 | 135.10 | 139.50 | 139.50 | 15,156 |
| 19 Apr 2024 | 139.50 | 138.90 | 138.90 | 139.50 | 139.50 | 716 |
| 18 Apr 2024 | 139.50 | 139.00 | 135.10 | 139.50 | 139.50 | 99 |
| 17 Apr 2024 | 139.50 | 139.00 | 135.10 | 139.50 | 139.50 | 14,423 |
| 16 Apr 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - |
| 15 Apr 2024 | 139.50 | 144.00 | 135.00 | 135.00 | 135.00 | 2,503 |
| 12 Apr 2024 | 139.50 | 140.00 | 140.00 | 139.50 | 139.50 | 1 |
| 11 Apr 2024 | 139.50 | 140.00 | 135.00 | 139.50 | 139.50 | 12,881 |
| 10 Apr 2024 | 139.50 | 138.50 | 138.50 | 139.50 | 139.50 | 2,151 |
| 09 Apr 2024 | 139.50 | 138.50 | 138.50 | 139.50 | 139.50 | 7,233 |
| 08 Apr 2024 | 139.50 | 140.00 | 136.00 | 139.50 | 139.50 | 9,293 |
| 05 Apr 2024 | 139.00 | 137.80 | 135.10 | 139.00 | 139.00 | 10,260 |
| 04 Apr 2024 | 139.00 | 138.00 | 138.00 | 139.00 | 139.00 | 20 |
| 03 Apr 2024 | 139.00 | 138.50 | 135.10 | 139.00 | 139.00 | 7,356 |
| 02 Apr 2024 | 139.00 | 136.50 | 135.10 | 139.00 | 139.00 | 10,596 |
| 28 Mar 2024 | 139.00 | 143.00 | 135.00 | 140.00 | 140.00 | 1,073 |
| 27 Mar 2024 | 139.00 | 140.00 | 135.00 | 140.00 | 140.00 | 2,448 |
| 26 Mar 2024 | 139.00 | 136.50 | 136.50 | 139.00 | 139.00 | 3,528 |
| 25 Mar 2024 | 139.00 | 137.50 | 135.00 | 139.00 | 139.00 | 5,843 |
| 22 Mar 2024 | 139.00 | 143.00 | 135.00 | 139.00 | 139.00 | 7,017 |
| 21 Mar 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| 20 Mar 2024 | 139.00 | 138.95 | 135.00 | 139.00 | 139.00 | 976 |
| 19 Mar 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 41 |
| 18 Mar 2024 | 140.00 | 137.50 | 137.20 | 139.00 | 139.00 | 1,067 |
| 15 Mar 2024 | 140.00 | 140.36 | 137.50 | 140.00 | 140.00 | 74,628 |
| 14 Mar 2024 | 140.00 | 140.00 | 137.20 | 140.00 | 140.00 | 253 |
| 13 Mar 2024 | 140.00 | 140.45 | 137.20 | 140.00 | 140.00 | 507 |
| 12 Mar 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 11 Mar 2024 | 140.00 | 143.00 | 137.00 | 140.00 | 140.00 | 11,388 |
| 08 Mar 2024 | 140.00 | 140.75 | 137.00 | 140.00 | 140.00 | 20,030 |
| 07 Mar 2024 | 140.00 | 140.75 | 134.00 | 140.00 | 140.00 | 5,589 |
| 06 Mar 2024 | 140.00 | 141.20 | 137.01 | 140.00 | 140.00 | 13,955 |
| 05 Mar 2024 | 139.50 | 146.00 | 136.00 | 146.00 | 146.00 | 6,217 |
| 04 Mar 2024 | 139.00 | 139.86 | 136.30 | 139.00 | 139.00 | 3,267 |
| 01 Mar 2024 | 139.50 | 138.90 | 137.50 | 139.00 | 139.00 | 16,509 |
| 29 Feb 2024 | 139.50 | 137.50 | 137.05 | 139.00 | 139.00 | 2,298 |
| 28 Feb 2024 | 139.50 | 143.00 | 136.00 | 139.50 | 139.50 | 4,426 |
| 27 Feb 2024 | 139.50 | 139.90 | 137.50 | 139.50 | 139.50 | 3,568 |
| 26 Feb 2024 | 139.50 | 140.60 | 137.75 | 139.50 | 139.50 | 46,046 |
| 23 Feb 2024 | 139.50 | 138.55 | 138.55 | 139.50 | 139.50 | 60 |
| 22 Feb 2024 | 139.50 | 143.00 | 138.35 | 139.50 | 139.50 | 18,457 |
| 21 Feb 2024 | 139.50 | 143.00 | 136.00 | 139.50 | 139.50 | 15,271 |
| 20 Feb 2024 | 139.50 | 143.00 | 138.38 | 143.00 | 143.00 | 3,657 |
| 19 Feb 2024 | 139.50 | 143.00 | 136.00 | 136.00 | 136.00 | 2,772 |
| 16 Feb 2024 | 139.50 | 143.00 | 138.30 | 143.00 | 143.00 | 2,731 |
| 15 Feb 2024 | 139.50 | 141.00 | 140.85 | 139.50 | 139.50 | 889 |
| 14 Feb 2024 | 139.50 | 141.00 | 138.35 | 139.50 | 139.50 | 3,421 |
| 13 Feb 2024 | 139.50 | 141.00 | 138.30 | 139.50 | 139.50 | 12,161 |
| 12 Feb 2024 | 139.50 | 138.30 | 138.30 | 139.50 | 139.50 | 2,828 |
| 09 Feb 2024 | 139.50 | 143.00 | 143.00 | 143.00 | 143.00 | 3 |
| 08 Feb 2024 | 139.50 | 143.00 | 143.00 | 143.00 | 143.00 | 251 |
| 07 Feb 2024 | 139.50 | 141.00 | 138.30 | 139.50 | 139.50 | 3,602 |
| 06 Feb 2024 | 139.50 | 141.00 | 138.20 | 139.50 | 139.50 | 778 |
| 05 Feb 2024 | 140.50 | 141.00 | 138.10 | 139.50 | 139.50 | 17,076 |
| 02 Feb 2024 | 139.50 | 140.00 | 138.00 | 139.50 | 139.50 | 17,697 |
| 01 Feb 2024 | 138.50 | 143.00 | 138.00 | 139.50 | 139.50 | 3,609 |
| 31 Jan 2024 | 137.50 | 143.00 | 134.00 | 138.50 | 138.50 | 3,437 |
| 30 Jan 2024 | 137.50 | 137.00 | 134.17 | 137.50 | 137.50 | 6,847 |
| 29 Jan 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
| 26 Jan 2024 | 137.50 | 142.00 | 133.00 | 137.50 | 137.50 | 4,587 |
| 25 Jan 2024 | 137.50 | 138.00 | 138.00 | 137.50 | 137.50 | 285 |
| 24 Jan 2024 | 137.00 | 142.00 | 133.00 | 137.50 | 137.50 | 5,025 |
| 23 Jan 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 22 Jan 2024 | 137.50 | 133.90 | 133.82 | 137.00 | 137.00 | 3,750 |
| 19 Jan 2024 | 137.00 | 136.10 | 133.82 | 137.00 | 137.00 | 20,783 |
| 18 Jan 2024 | 137.50 | 141.00 | 133.00 | 137.00 | 137.00 | 15,770 |
| 17 Jan 2024 | 137.50 | 143.00 | 142.00 | 143.00 | 143.00 | 8,054 |
| 16 Jan 2024 | 135.50 | 145.00 | 133.00 | 145.00 | 145.00 | 1,460 |
| 15 Jan 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
| 12 Jan 2024 | 135.50 | 135.20 | 135.20 | 135.50 | 135.50 | 4,635 |
| 11 Jan 2024 | 133.50 | 138.00 | 136.99 | 135.50 | 135.50 | 5,522 |
| 10 Jan 2024 | 133.50 | 135.20 | 135.20 | 135.00 | 135.00 | 9,602 |
| 09 Jan 2024 | 133.50 | 136.99 | 135.00 | 135.00 | 135.00 | 5,288 |
| 08 Jan 2024 | 135.00 | 138.00 | 132.00 | 135.00 | 135.00 | 923 |
| 05 Jan 2024 | 134.50 | 141.00 | 132.00 | 141.00 | 141.00 | 3,795 |
| 04 Jan 2024 | 134.00 | 137.00 | 137.00 | 134.50 | 134.50 | 3,687 |
| 03 Jan 2024 | 134.00 | 137.00 | 137.00 | 134.00 | 134.00 | 383 |
| 02 Jan 2024 | 133.50 | 140.00 | 130.00 | 140.00 | 140.00 | 7,231 |
| 29 Dec 2023 | 133.50 | 130.80 | 130.80 | 133.50 | 133.50 | 500 |
| 28 Dec 2023 | 135.50 | 139.25 | 135.00 | 137.00 | 137.00 | 35,468 |
| 28 Dec 2023 | 4 Dividend | |||||
| 27 Dec 2023 | 137.00 | 139.25 | 138.25 | 137.50 | 133.50 | 14,253 |
| 22 Dec 2023 | 137.00 | 140.00 | 138.25 | 137.00 | 133.01 | 8,666 |
| 21 Dec 2023 | 137.00 | 142.00 | 133.00 | 142.00 | 137.87 | 2,310 |
| 20 Dec 2023 | 137.00 | 138.25 | 134.80 | 137.00 | 133.01 | 4,925 |
| 19 Dec 2023 | 137.00 | 141.00 | 134.70 | 137.00 | 133.01 | 3,105 |
| 18 Dec 2023 | 137.00 | 137.55 | 134.70 | 137.00 | 133.01 | 17,066 |
| 15 Dec 2023 | 137.00 | 138.03 | 134.66 | 137.00 | 133.01 | 5,243 |
| 14 Dec 2023 | 136.50 | 134.35 | 134.35 | 137.00 | 133.01 | 43 |
| 13 Dec 2023 | 136.00 | 136.77 | 133.00 | 136.00 | 132.04 | 9,748 |
| 12 Dec 2023 | 135.50 | 139.00 | 133.65 | 136.00 | 132.04 | 20,931 |
| 11 Dec 2023 | 134.50 | 139.00 | 132.00 | 135.50 | 131.56 | 18,303 |
| *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.