UK markets open in 6 hours 24 minutes

BP p.l.c. (BP-A.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
171.000.00 (0.00%)
At close: 09:02AM BST
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 2022171.00172.99172.99171.00171.007,000
08 Aug 2022171.00176.00174.67171.00171.003,279
05 Aug 2022171.00174.00166.00170.50170.502,280
04 Aug 2022169.50174.00172.00172.00172.008,357
03 Aug 2022167.00174.00172.00169.50169.5011,412
02 Aug 2022167.00172.00170.60167.00167.002,309
01 Aug 2022167.00172.00170.00167.00167.007,689
29 Jul 2022167.00170.00170.00167.00167.008,000
28 Jul 2022167.00167.00167.00167.00167.00-
27 Jul 2022162.00166.90166.90166.00166.00589
26 Jul 2022162.00167.00167.00162.00162.001
25 Jul 2022162.00166.90160.70162.00162.0011,271
22 Jul 2022162.00160.70160.70162.00162.0059
21 Jul 2022161.50160.70160.70162.00162.0082
20 Jul 2022162.00167.00166.80162.00162.006,168
19 Jul 2022162.00162.00162.00162.00162.00-
18 Jul 2022162.00160.60160.60162.00162.0044
15 Jul 2022162.00160.50160.50162.00162.001,777
14 Jul 2022162.00162.00162.00162.00162.00-
13 Jul 2022163.00166.80166.80163.00163.00900
12 Jul 2022162.00166.80159.00163.00163.001,439
11 Jul 2022162.00165.60165.60163.00163.0010,000
08 Jul 2022163.50163.50163.50163.50163.50-
07 Jul 2022163.50163.50163.50163.50163.50-
06 Jul 2022163.00167.00167.00163.50163.50118
05 Jul 2022163.00167.00167.00164.50164.50448
04 Jul 2022163.00168.00168.00164.00164.0087
01 Jul 2022163.50168.00164.85163.50163.5014,468
30 Jun 2022163.50164.85164.85163.50163.50335
30 Jun 20224 Dividend
29 Jun 2022167.00172.00172.00167.50163.5054
28 Jun 2022167.50167.50167.50167.50163.50-
27 Jun 2022166.50172.00171.00167.50163.5058
24 Jun 2022166.50167.00167.00166.50162.52348
23 Jun 2022166.00171.00166.10166.50162.526,223
22 Jun 2022166.50171.00166.95166.50162.5212,900
21 Jun 2022166.00166.55166.55166.50162.523,875
20 Jun 2022166.00170.80166.10166.50162.5210,304
17 Jun 2022166.00170.80166.00166.50162.5210,211
16 Jun 2022166.50167.10167.10166.50162.522,757
15 Jun 2022166.00175.00171.00166.50162.529,485
14 Jun 2022166.50171.00171.00166.00162.0487
13 Jun 2022166.50171.00171.00166.50162.521,343
10 Jun 2022166.50166.50166.50166.50162.52-
09 Jun 2022165.00171.50162.00166.50162.523,008
08 Jun 2022165.00171.00165.50165.50161.553,295
07 Jun 2022165.00165.50165.50165.00161.063,712
06 Jun 2022165.00170.00170.00165.00161.06584
01 Jun 2022165.00170.00165.10165.00161.062,089
31 May 2022165.00165.00165.00165.00161.06-
30 May 2022165.00170.00170.00165.00161.06114
27 May 2022165.00165.00165.00165.00161.06-
26 May 2022165.00165.00165.00165.00161.0612,000
25 May 2022165.00170.00164.70165.00161.06976
24 May 2022165.00170.00164.70165.00161.06729
23 May 2022165.00169.95169.95165.00161.063,625
20 May 2022165.00169.95164.60165.00161.066,973
19 May 2022166.00170.00166.20165.00161.0610,150
18 May 2022166.00166.20166.20166.00162.043,396
17 May 2022166.00170.00166.20166.00162.0446
16 May 2022166.00166.38166.38166.00162.0455
13 May 2022166.00170.00166.20166.00162.042,363
12 May 2022166.00170.00166.10166.00162.044,750
11 May 2022167.00170.00168.50169.00164.965,676
10 May 2022166.00170.00170.00167.00163.01627
09 May 2022165.50171.00164.00167.00163.016,189
06 May 2022165.50170.00169.00165.50161.556,882
05 May 2022165.00169.00169.00165.50161.551,586
04 May 2022164.00168.00165.90165.00161.065,949
03 May 2022163.00168.75165.02164.00160.0811,885
29 Apr 2022163.00163.00163.00163.00159.11-
28 Apr 2022163.00165.02165.02163.00159.111,676
27 Apr 2022163.00167.00167.00163.00159.111,053
26 Apr 2022162.50166.00164.60163.00159.115,293
25 Apr 2022162.00166.00165.00162.50158.623,405
22 Apr 2022162.00164.00164.00162.00158.132,434
21 Apr 2022162.00165.00163.60162.00158.1313,270
20 Apr 2022161.50164.00164.00162.00158.131,815
19 Apr 2022161.00164.00161.19161.50157.647,020
14 Apr 2022158.50163.00158.00161.00157.167,581
13 Apr 2022158.00162.00161.00158.50154.718,426
12 Apr 2022157.50161.00161.00157.50153.743,530
11 Apr 2022155.00161.00160.00157.50153.7412,684
08 Apr 2022156.00162.00160.00157.00153.2511,000
07 Apr 2022156.00156.00156.00156.00152.27-
06 Apr 2022156.00160.00160.00156.00152.27726
05 Apr 2022156.00157.70157.70156.00152.274,210
04 Apr 2022155.00160.00157.55156.00152.2774
01 Apr 2022156.00157.55157.55156.00152.27194
31 Mar 2022156.00156.00156.00156.00152.27-
30 Mar 2022156.00156.00156.00156.00152.27-
29 Mar 2022155.00160.00157.50156.00152.279,136
28 Mar 2022154.50159.00156.00155.50151.796,300
25 Mar 2022154.50158.00158.00154.50150.8119
24 Mar 2022154.50154.50154.50154.50150.81-
23 Mar 2022154.50154.50154.50154.50150.81-
22 Mar 2022154.50158.00158.00154.50150.813,253
21 Mar 2022154.50158.00156.50154.50150.81612
18 Mar 2022154.50158.00158.00154.50150.81311
17 Mar 2022154.00156.50151.00154.50150.8170
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...