UK markets closed

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
167.500.00 (0.00%)
At close: 9:08AM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 Jul 2021164.00164.00164.00167.50167.50410
22 Jul 2021167.50167.50167.50167.50167.50-
21 Jul 2021169.00170.50170.50167.50167.502,626
20 Jul 2021169.00170.60166.10167.50167.501,062
19 Jul 2021167.50167.50167.50167.50167.50-
16 Jul 2021169.00166.10166.10167.50167.506,202
15 Jul 2021169.00170.65166.10167.50167.5015,076
14 Jul 2021167.50167.50167.50167.50167.50-
13 Jul 2021169.00166.10166.10167.50167.5016,055
12 Jul 2021167.50167.50167.50167.50167.50-
09 Jul 2021169.00171.00171.00167.50167.505,783
08 Jul 2021167.50167.50167.50167.50167.50-
07 Jul 2021168.50171.00171.00167.50167.505,771
06 Jul 2021167.50167.50167.50167.50167.50-
05 Jul 2021168.50171.00164.00167.50167.5014,566
02 Jul 2021167.50170.65170.65167.50167.504
01 Jul 2021169.50170.65169.00167.50167.508,510
01 Jul 20214 Dividend
30 Jun 2021171.50169.68169.68171.50167.5025
29 Jun 2021171.50173.00169.68171.50167.50172
28 Jun 2021172.00173.00170.00171.50167.502,995
25 Jun 2021172.00170.00168.00171.50167.509,526
24 Jun 2021172.00169.00169.00169.00165.06409
23 Jun 2021171.00169.00169.00171.00167.0124
22 Jun 2021170.00169.00169.00171.00167.019,296
21 Jun 2021170.00170.00170.00170.00166.03-
18 Jun 2021171.00167.70167.70170.00166.038,484
17 Jun 2021170.00170.00170.00170.00166.03-
16 Jun 2021169.50167.68167.68169.50165.55289
15 Jun 2021169.50169.95167.68169.50165.551,408
14 Jun 2021169.50169.99168.10169.50165.553,298
11 Jun 2021169.50169.99169.99169.50165.551,621
10 Jun 2021169.50169.99169.99169.50165.55831
09 Jun 2021169.50169.50169.50169.50165.55-
08 Jun 2021169.50169.50169.50169.50165.55-
07 Jun 2021169.50170.00170.00169.50165.555,882
04 Jun 2021169.50170.00168.10169.50165.5513,448
03 Jun 2021169.50168.10168.00168.00164.084,263
02 Jun 2021169.50170.00170.00169.50165.551,864
01 Jun 2021169.50169.50169.50169.50165.55-
28 May 2021169.50169.50169.50169.50165.55-
27 May 2021169.50170.00166.00169.50165.5510,349
26 May 2021169.50171.00168.10169.50165.556,093
25 May 2021169.50169.50169.50169.50165.55-
24 May 2021169.50171.00171.00169.50165.55700
21 May 2021169.50172.65168.10169.50165.5515,939
20 May 2021169.50171.00167.75171.00167.01624
19 May 2021169.50171.00167.68169.50165.5544
18 May 2021169.50167.00167.00167.00163.1010
17 May 2021168.50165.00165.00169.50165.5550
14 May 2021169.00171.00171.00169.00165.066,313
13 May 2021168.50165.10165.10169.00165.0613,200
12 May 2021169.00169.00169.00169.00165.06-
11 May 2021168.50174.00166.92169.00165.06795
10 May 2021168.50170.10165.00169.00165.0622,888
07 May 2021168.50169.60169.40168.00164.084,681
06 May 2021168.50169.40163.00164.00160.172,898
05 May 2021167.50172.00164.00168.00164.0825,379
04 May 2021167.50169.07168.02167.00163.10304
30 Apr 2021166.50168.30168.30167.00163.101,084
29 Apr 2021167.00167.00167.00167.00163.10-
28 Apr 2021167.00165.11165.11167.00163.10594
27 Apr 2021166.50168.30168.30167.00163.10880
26 Apr 2021166.50168.30165.11167.00163.101,595
23 Apr 2021166.50168.30168.30167.00163.1052
22 Apr 2021167.00167.00167.00167.00163.10-
21 Apr 2021167.00167.00167.00167.00163.10-
20 Apr 2021167.00168.30168.30167.00163.10832
19 Apr 2021166.50168.30168.30167.00163.103,000
16 Apr 2021166.50168.30168.30167.00163.10109
15 Apr 2021166.50167.00165.10167.00163.1015,191
14 Apr 2021166.50168.30165.20167.00163.107,510
13 Apr 2021166.50168.40165.10167.00163.103,238
12 Apr 2021167.00167.00167.00167.00163.10-
09 Apr 2021166.50171.00163.00167.00163.105,951
08 Apr 2021167.00165.10165.10167.00163.104,000
07 Apr 2021166.50168.00165.00167.00163.107,052
06 Apr 2021167.00168.00165.00167.00163.103,451
01 Apr 2021166.00166.35166.35166.00162.13143
31 Mar 2021165.50170.00162.00166.00162.131,923
30 Mar 2021165.00166.40163.00165.00161.154,929
29 Mar 2021165.50163.25163.00165.00161.1510,114
26 Mar 2021165.50163.25163.25165.00161.151,900
25 Mar 2021165.50166.40166.40165.00161.15893
24 Mar 2021165.50166.60163.25165.00161.1514,175
23 Mar 2021165.00165.00165.00165.00161.15-
22 Mar 2021165.00169.00163.25165.00161.1523,456
19 Mar 2021165.50163.00163.00165.00161.1567
18 Mar 2021165.50166.60166.60165.00161.15470
17 Mar 2021166.00166.60162.60165.00161.156,981
16 Mar 2021165.00166.00162.60165.00161.151,560
15 Mar 2021166.00165.20165.20165.00161.1510,224
12 Mar 2021165.00162.00162.00165.00161.15200
11 Mar 2021164.50164.50164.50165.00161.153,036
10 Mar 2021164.00164.00164.00164.00160.17304
09 Mar 2021165.50165.12163.00164.00160.172,820
08 Mar 2021165.00162.00162.00165.50161.64500
05 Mar 2021165.50165.30162.00165.00161.1514,202
04 Mar 2021165.50165.70165.70165.50161.64196
03 Mar 2021165.50163.00163.00165.50161.64103
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...