BP p.l.c. (BP-A.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
168.000.00 (0.00%)
At close: 2:19PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Sept 2021 | 168.00 | 169.50 | 165.14 | 168.00 | 168.00 | 3,024 |
| 23 Sept 2021 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| 22 Sept 2021 | 168.00 | 169.50 | 165.14 | 168.00 | 168.00 | 347 |
| 21 Sept 2021 | 168.00 | 169.60 | 165.17 | 168.00 | 168.00 | 14,131 |
| 20 Sept 2021 | 168.00 | 169.60 | 169.60 | 168.00 | 168.00 | 31 |
| 17 Sept 2021 | 168.00 | 165.17 | 165.17 | 168.00 | 168.00 | 1,331 |
| 16 Sept 2021 | 168.00 | 165.17 | 165.17 | 168.00 | 168.00 | 1,826 |
| 15 Sept 2021 | 168.00 | 165.17 | 165.17 | 168.00 | 168.00 | 10 |
| 14 Sept 2021 | 168.00 | 169.70 | 165.14 | 168.00 | 168.00 | 9,539 |
| 13 Sept 2021 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| 10 Sept 2021 | 168.00 | 169.70 | 165.14 | 168.00 | 168.00 | 6,040 |
| 09 Sept 2021 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| 08 Sept 2021 | 168.00 | 165.14 | 165.14 | 168.00 | 168.00 | 39 |
| 07 Sept 2021 | 168.00 | 165.14 | 165.14 | 168.00 | 168.00 | 2,312 |
| 06 Sept 2021 | 167.00 | 169.72 | 165.14 | 168.00 | 168.00 | 3,497 |
| 03 Sept 2021 | 168.00 | 169.80 | 165.14 | 168.00 | 168.00 | 5,610 |
| 02 Sept 2021 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| 01 Sept 2021 | 169.00 | 165.14 | 165.14 | 168.00 | 168.00 | 1,676 |
| 31 Aug 2021 | 168.00 | 165.14 | 165.14 | 168.00 | 168.00 | 5,578 |
| 27 Aug 2021 | 168.00 | 165.14 | 165.14 | 168.00 | 168.00 | 79 |
| 26 Aug 2021 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| 25 Aug 2021 | 168.00 | 169.80 | 169.80 | 168.00 | 168.00 | 297 |
| 24 Aug 2021 | 168.00 | 169.80 | 165.13 | 168.00 | 168.00 | 1,287 |
| 23 Aug 2021 | 168.00 | 169.90 | 164.00 | 168.00 | 168.00 | 7,524 |
| 20 Aug 2021 | 168.00 | 165.14 | 165.14 | 168.00 | 168.00 | 2,869 |
| 19 Aug 2021 | 168.00 | 169.95 | 169.95 | 168.00 | 168.00 | 636 |
| 18 Aug 2021 | 168.00 | 169.95 | 169.95 | 168.00 | 168.00 | 19 |
| 17 Aug 2021 | 168.00 | 169.99 | 169.99 | 168.00 | 168.00 | 5,882 |
| 16 Aug 2021 | 168.00 | 165.14 | 165.14 | 168.00 | 168.00 | 1 |
| 13 Aug 2021 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| 12 Aug 2021 | 168.00 | 169.99 | 169.99 | 168.00 | 168.00 | 2,101 |
| 11 Aug 2021 | 168.00 | 169.99 | 164.00 | 168.00 | 168.00 | 10,899 |
| 10 Aug 2021 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| 09 Aug 2021 | 168.00 | 165.13 | 165.10 | 168.00 | 168.00 | 6,322 |
| 06 Aug 2021 | 168.00 | 169.99 | 169.99 | 168.00 | 168.00 | 292 |
| 05 Aug 2021 | 168.00 | 169.99 | 164.00 | 168.00 | 168.00 | 172 |
| 04 Aug 2021 | 168.50 | 169.99 | 166.00 | 168.00 | 168.00 | 10,683 |
| 03 Aug 2021 | 169.00 | 169.99 | 166.10 | 168.50 | 168.50 | 14,199 |
| 02 Aug 2021 | 169.00 | 169.00 | 165.80 | 169.00 | 169.00 | 1,744 |
| 30 Jul 2021 | 169.00 | 169.00 | 166.10 | 169.00 | 169.00 | 7,590 |
| 29 Jul 2021 | 169.00 | 167.10 | 167.10 | 169.00 | 169.00 | 5,000 |
| 28 Jul 2021 | 169.00 | 173.00 | 165.00 | 169.00 | 169.00 | 1,075 |
| 27 Jul 2021 | 169.00 | 169.00 | 169.00 | 168.00 | 168.00 | 40 |
| 26 Jul 2021 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| 23 Jul 2021 | 169.00 | 164.00 | 164.00 | 167.50 | 167.50 | 410 |
| 22 Jul 2021 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| 21 Jul 2021 | 169.00 | 170.50 | 170.50 | 167.50 | 167.50 | 2,626 |
| 20 Jul 2021 | 169.00 | 170.60 | 166.10 | 167.50 | 167.50 | 1,062 |
| 19 Jul 2021 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| 16 Jul 2021 | 169.00 | 166.10 | 166.10 | 167.50 | 167.50 | 6,202 |
| 15 Jul 2021 | 169.00 | 170.65 | 166.10 | 167.50 | 167.50 | 15,076 |
| 14 Jul 2021 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| 13 Jul 2021 | 169.00 | 166.10 | 166.10 | 167.50 | 167.50 | 16,055 |
| 12 Jul 2021 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| 09 Jul 2021 | 169.00 | 171.00 | 171.00 | 167.50 | 167.50 | 5,783 |
| 08 Jul 2021 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| 07 Jul 2021 | 168.50 | 171.00 | 171.00 | 167.50 | 167.50 | 5,771 |
| 06 Jul 2021 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| 05 Jul 2021 | 168.50 | 171.00 | 164.00 | 167.50 | 167.50 | 14,566 |
| 02 Jul 2021 | 167.50 | 170.65 | 170.65 | 167.50 | 167.50 | 4 |
| 01 Jul 2021 | 169.50 | 170.65 | 169.00 | 167.50 | 167.50 | 8,510 |
| 01 Jul 2021 | 4 Dividend | |||||
| 30 Jun 2021 | 171.50 | 169.68 | 169.68 | 171.50 | 167.50 | 25 |
| 29 Jun 2021 | 171.50 | 173.00 | 169.68 | 171.50 | 167.50 | 172 |
| 28 Jun 2021 | 172.00 | 173.00 | 170.00 | 171.50 | 167.50 | 2,995 |
| 25 Jun 2021 | 172.00 | 170.00 | 168.00 | 171.50 | 167.50 | 9,526 |
| 24 Jun 2021 | 172.00 | 169.00 | 169.00 | 169.00 | 165.06 | 409 |
| 23 Jun 2021 | 171.00 | 169.00 | 169.00 | 171.00 | 167.01 | 24 |
| 22 Jun 2021 | 170.00 | 169.00 | 169.00 | 171.00 | 167.01 | 9,296 |
| 21 Jun 2021 | 170.00 | 170.00 | 170.00 | 170.00 | 166.03 | - |
| 18 Jun 2021 | 171.00 | 167.70 | 167.70 | 170.00 | 166.03 | 8,484 |
| 17 Jun 2021 | 170.00 | 170.00 | 170.00 | 170.00 | 166.03 | - |
| 16 Jun 2021 | 169.50 | 167.68 | 167.68 | 169.50 | 165.55 | 289 |
| 15 Jun 2021 | 169.50 | 169.95 | 167.68 | 169.50 | 165.55 | 1,408 |
| 14 Jun 2021 | 169.50 | 169.99 | 168.10 | 169.50 | 165.55 | 3,298 |
| 11 Jun 2021 | 169.50 | 169.99 | 169.99 | 169.50 | 165.55 | 1,621 |
| 10 Jun 2021 | 169.50 | 169.99 | 169.99 | 169.50 | 165.55 | 831 |
| 09 Jun 2021 | 169.50 | 169.50 | 169.50 | 169.50 | 165.55 | - |
| 08 Jun 2021 | 169.50 | 169.50 | 169.50 | 169.50 | 165.55 | - |
| 07 Jun 2021 | 169.50 | 170.00 | 170.00 | 169.50 | 165.55 | 5,882 |
| 04 Jun 2021 | 169.50 | 170.00 | 168.10 | 169.50 | 165.55 | 13,448 |
| 03 Jun 2021 | 169.50 | 168.10 | 168.00 | 168.00 | 164.08 | 4,263 |
| 02 Jun 2021 | 169.50 | 170.00 | 170.00 | 169.50 | 165.55 | 1,864 |
| 01 Jun 2021 | 169.50 | 169.50 | 169.50 | 169.50 | 165.55 | - |
| 28 May 2021 | 169.50 | 169.50 | 169.50 | 169.50 | 165.55 | - |
| 27 May 2021 | 169.50 | 170.00 | 166.00 | 169.50 | 165.55 | 10,349 |
| 26 May 2021 | 169.50 | 171.00 | 168.10 | 169.50 | 165.55 | 6,093 |
| 25 May 2021 | 169.50 | 169.50 | 169.50 | 169.50 | 165.55 | - |
| 24 May 2021 | 169.50 | 171.00 | 171.00 | 169.50 | 165.55 | 700 |
| 21 May 2021 | 169.50 | 172.65 | 168.10 | 169.50 | 165.55 | 15,939 |
| 20 May 2021 | 169.50 | 171.00 | 167.75 | 171.00 | 167.01 | 624 |
| 19 May 2021 | 169.50 | 171.00 | 167.68 | 169.50 | 165.55 | 44 |
| 18 May 2021 | 169.50 | 167.00 | 167.00 | 167.00 | 163.10 | 10 |
| 17 May 2021 | 168.50 | 165.00 | 165.00 | 169.50 | 165.55 | 50 |
| 14 May 2021 | 169.00 | 171.00 | 171.00 | 169.00 | 165.06 | 6,313 |
| 13 May 2021 | 168.50 | 165.10 | 165.10 | 169.00 | 165.06 | 13,200 |
| 12 May 2021 | 169.00 | 169.00 | 169.00 | 169.00 | 165.06 | - |
| 11 May 2021 | 168.50 | 174.00 | 166.92 | 169.00 | 165.06 | 795 |
| 10 May 2021 | 168.50 | 170.10 | 165.00 | 169.00 | 165.06 | 22,888 |
| 07 May 2021 | 168.50 | 169.60 | 169.40 | 168.00 | 164.08 | 4,681 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
