UK markets open in 6 hours 24 minutes
NIKKEI 225
27,819.33 -180.63 (-0.65%) HANG SENG
19,610.84 -392.60 (-1.96%) CRUDE OIL
91.40 -0.53 (-0.58%) GOLD FUTURES
1,805.80 -7.90 (-0.44%) DOW
33,309.51 +535.11 (+1.63%) BTC-GBP
19,622.44 +643.60 (+3.39%)
BP p.l.c. (BP-A.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:02AM BST
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Aug 2022 | 171.00 | 172.99 | 172.99 | 171.00 | 171.00 | 7,000 |
| 08 Aug 2022 | 171.00 | 176.00 | 174.67 | 171.00 | 171.00 | 3,279 |
| 05 Aug 2022 | 171.00 | 174.00 | 166.00 | 170.50 | 170.50 | 2,280 |
| 04 Aug 2022 | 169.50 | 174.00 | 172.00 | 172.00 | 172.00 | 8,357 |
| 03 Aug 2022 | 167.00 | 174.00 | 172.00 | 169.50 | 169.50 | 11,412 |
| 02 Aug 2022 | 167.00 | 172.00 | 170.60 | 167.00 | 167.00 | 2,309 |
| 01 Aug 2022 | 167.00 | 172.00 | 170.00 | 167.00 | 167.00 | 7,689 |
| 29 Jul 2022 | 167.00 | 170.00 | 170.00 | 167.00 | 167.00 | 8,000 |
| 28 Jul 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| 27 Jul 2022 | 162.00 | 166.90 | 166.90 | 166.00 | 166.00 | 589 |
| 26 Jul 2022 | 162.00 | 167.00 | 167.00 | 162.00 | 162.00 | 1 |
| 25 Jul 2022 | 162.00 | 166.90 | 160.70 | 162.00 | 162.00 | 11,271 |
| 22 Jul 2022 | 162.00 | 160.70 | 160.70 | 162.00 | 162.00 | 59 |
| 21 Jul 2022 | 161.50 | 160.70 | 160.70 | 162.00 | 162.00 | 82 |
| 20 Jul 2022 | 162.00 | 167.00 | 166.80 | 162.00 | 162.00 | 6,168 |
| 19 Jul 2022 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| 18 Jul 2022 | 162.00 | 160.60 | 160.60 | 162.00 | 162.00 | 44 |
| 15 Jul 2022 | 162.00 | 160.50 | 160.50 | 162.00 | 162.00 | 1,777 |
| 14 Jul 2022 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| 13 Jul 2022 | 163.00 | 166.80 | 166.80 | 163.00 | 163.00 | 900 |
| 12 Jul 2022 | 162.00 | 166.80 | 159.00 | 163.00 | 163.00 | 1,439 |
| 11 Jul 2022 | 162.00 | 165.60 | 165.60 | 163.00 | 163.00 | 10,000 |
| 08 Jul 2022 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | - |
| 07 Jul 2022 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | - |
| 06 Jul 2022 | 163.00 | 167.00 | 167.00 | 163.50 | 163.50 | 118 |
| 05 Jul 2022 | 163.00 | 167.00 | 167.00 | 164.50 | 164.50 | 448 |
| 04 Jul 2022 | 163.00 | 168.00 | 168.00 | 164.00 | 164.00 | 87 |
| 01 Jul 2022 | 163.50 | 168.00 | 164.85 | 163.50 | 163.50 | 14,468 |
| 30 Jun 2022 | 163.50 | 164.85 | 164.85 | 163.50 | 163.50 | 335 |
| 30 Jun 2022 | 4 Dividend | |||||
| 29 Jun 2022 | 167.00 | 172.00 | 172.00 | 167.50 | 163.50 | 54 |
| 28 Jun 2022 | 167.50 | 167.50 | 167.50 | 167.50 | 163.50 | - |
| 27 Jun 2022 | 166.50 | 172.00 | 171.00 | 167.50 | 163.50 | 58 |
| 24 Jun 2022 | 166.50 | 167.00 | 167.00 | 166.50 | 162.52 | 348 |
| 23 Jun 2022 | 166.00 | 171.00 | 166.10 | 166.50 | 162.52 | 6,223 |
| 22 Jun 2022 | 166.50 | 171.00 | 166.95 | 166.50 | 162.52 | 12,900 |
| 21 Jun 2022 | 166.00 | 166.55 | 166.55 | 166.50 | 162.52 | 3,875 |
| 20 Jun 2022 | 166.00 | 170.80 | 166.10 | 166.50 | 162.52 | 10,304 |
| 17 Jun 2022 | 166.00 | 170.80 | 166.00 | 166.50 | 162.52 | 10,211 |
| 16 Jun 2022 | 166.50 | 167.10 | 167.10 | 166.50 | 162.52 | 2,757 |
| 15 Jun 2022 | 166.00 | 175.00 | 171.00 | 166.50 | 162.52 | 9,485 |
| 14 Jun 2022 | 166.50 | 171.00 | 171.00 | 166.00 | 162.04 | 87 |
| 13 Jun 2022 | 166.50 | 171.00 | 171.00 | 166.50 | 162.52 | 1,343 |
| 10 Jun 2022 | 166.50 | 166.50 | 166.50 | 166.50 | 162.52 | - |
| 09 Jun 2022 | 165.00 | 171.50 | 162.00 | 166.50 | 162.52 | 3,008 |
| 08 Jun 2022 | 165.00 | 171.00 | 165.50 | 165.50 | 161.55 | 3,295 |
| 07 Jun 2022 | 165.00 | 165.50 | 165.50 | 165.00 | 161.06 | 3,712 |
| 06 Jun 2022 | 165.00 | 170.00 | 170.00 | 165.00 | 161.06 | 584 |
| 01 Jun 2022 | 165.00 | 170.00 | 165.10 | 165.00 | 161.06 | 2,089 |
| 31 May 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 161.06 | - |
| 30 May 2022 | 165.00 | 170.00 | 170.00 | 165.00 | 161.06 | 114 |
| 27 May 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 161.06 | - |
| 26 May 2022 | 165.00 | 165.00 | 165.00 | 165.00 | 161.06 | 12,000 |
| 25 May 2022 | 165.00 | 170.00 | 164.70 | 165.00 | 161.06 | 976 |
| 24 May 2022 | 165.00 | 170.00 | 164.70 | 165.00 | 161.06 | 729 |
| 23 May 2022 | 165.00 | 169.95 | 169.95 | 165.00 | 161.06 | 3,625 |
| 20 May 2022 | 165.00 | 169.95 | 164.60 | 165.00 | 161.06 | 6,973 |
| 19 May 2022 | 166.00 | 170.00 | 166.20 | 165.00 | 161.06 | 10,150 |
| 18 May 2022 | 166.00 | 166.20 | 166.20 | 166.00 | 162.04 | 3,396 |
| 17 May 2022 | 166.00 | 170.00 | 166.20 | 166.00 | 162.04 | 46 |
| 16 May 2022 | 166.00 | 166.38 | 166.38 | 166.00 | 162.04 | 55 |
| 13 May 2022 | 166.00 | 170.00 | 166.20 | 166.00 | 162.04 | 2,363 |
| 12 May 2022 | 166.00 | 170.00 | 166.10 | 166.00 | 162.04 | 4,750 |
| 11 May 2022 | 167.00 | 170.00 | 168.50 | 169.00 | 164.96 | 5,676 |
| 10 May 2022 | 166.00 | 170.00 | 170.00 | 167.00 | 163.01 | 627 |
| 09 May 2022 | 165.50 | 171.00 | 164.00 | 167.00 | 163.01 | 6,189 |
| 06 May 2022 | 165.50 | 170.00 | 169.00 | 165.50 | 161.55 | 6,882 |
| 05 May 2022 | 165.00 | 169.00 | 169.00 | 165.50 | 161.55 | 1,586 |
| 04 May 2022 | 164.00 | 168.00 | 165.90 | 165.00 | 161.06 | 5,949 |
| 03 May 2022 | 163.00 | 168.75 | 165.02 | 164.00 | 160.08 | 11,885 |
| 29 Apr 2022 | 163.00 | 163.00 | 163.00 | 163.00 | 159.11 | - |
| 28 Apr 2022 | 163.00 | 165.02 | 165.02 | 163.00 | 159.11 | 1,676 |
| 27 Apr 2022 | 163.00 | 167.00 | 167.00 | 163.00 | 159.11 | 1,053 |
| 26 Apr 2022 | 162.50 | 166.00 | 164.60 | 163.00 | 159.11 | 5,293 |
| 25 Apr 2022 | 162.00 | 166.00 | 165.00 | 162.50 | 158.62 | 3,405 |
| 22 Apr 2022 | 162.00 | 164.00 | 164.00 | 162.00 | 158.13 | 2,434 |
| 21 Apr 2022 | 162.00 | 165.00 | 163.60 | 162.00 | 158.13 | 13,270 |
| 20 Apr 2022 | 161.50 | 164.00 | 164.00 | 162.00 | 158.13 | 1,815 |
| 19 Apr 2022 | 161.00 | 164.00 | 161.19 | 161.50 | 157.64 | 7,020 |
| 14 Apr 2022 | 158.50 | 163.00 | 158.00 | 161.00 | 157.16 | 7,581 |
| 13 Apr 2022 | 158.00 | 162.00 | 161.00 | 158.50 | 154.71 | 8,426 |
| 12 Apr 2022 | 157.50 | 161.00 | 161.00 | 157.50 | 153.74 | 3,530 |
| 11 Apr 2022 | 155.00 | 161.00 | 160.00 | 157.50 | 153.74 | 12,684 |
| 08 Apr 2022 | 156.00 | 162.00 | 160.00 | 157.00 | 153.25 | 11,000 |
| 07 Apr 2022 | 156.00 | 156.00 | 156.00 | 156.00 | 152.27 | - |
| 06 Apr 2022 | 156.00 | 160.00 | 160.00 | 156.00 | 152.27 | 726 |
| 05 Apr 2022 | 156.00 | 157.70 | 157.70 | 156.00 | 152.27 | 4,210 |
| 04 Apr 2022 | 155.00 | 160.00 | 157.55 | 156.00 | 152.27 | 74 |
| 01 Apr 2022 | 156.00 | 157.55 | 157.55 | 156.00 | 152.27 | 194 |
| 31 Mar 2022 | 156.00 | 156.00 | 156.00 | 156.00 | 152.27 | - |
| 30 Mar 2022 | 156.00 | 156.00 | 156.00 | 156.00 | 152.27 | - |
| 29 Mar 2022 | 155.00 | 160.00 | 157.50 | 156.00 | 152.27 | 9,136 |
| 28 Mar 2022 | 154.50 | 159.00 | 156.00 | 155.50 | 151.79 | 6,300 |
| 25 Mar 2022 | 154.50 | 158.00 | 158.00 | 154.50 | 150.81 | 19 |
| 24 Mar 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 150.81 | - |
| 23 Mar 2022 | 154.50 | 154.50 | 154.50 | 154.50 | 150.81 | - |
| 22 Mar 2022 | 154.50 | 158.00 | 158.00 | 154.50 | 150.81 | 3,253 |
| 21 Mar 2022 | 154.50 | 158.00 | 156.50 | 154.50 | 150.81 | 612 |
| 18 Mar 2022 | 154.50 | 158.00 | 158.00 | 154.50 | 150.81 | 311 |
| 17 Mar 2022 | 154.00 | 156.50 | 151.00 | 154.50 | 150.81 | 70 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
