UK markets closed

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
163.00-3.50 (-2.10%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Oct 2021163.00163.00163.00163.00163.004,999
20 Oct 2021166.50165.75162.00166.00166.009,126
19 Oct 2021167.50166.62163.00166.50166.505,120
18 Oct 2021167.00166.62163.00167.00167.006,988
15 Oct 2021167.50166.75163.00167.00167.00329
14 Oct 2021168.00166.75163.00167.00167.0010,785
13 Oct 2021168.00164.00164.00167.50167.5028
12 Oct 2021167.50168.00164.00167.50167.506,500
11 Oct 2021167.50167.50167.50167.50167.50-
08 Oct 2021167.50167.80164.00167.50167.502,000
07 Oct 2021167.50167.80164.00167.50167.503,290
06 Oct 2021168.00164.00164.00167.50167.501,060
05 Oct 2021167.50168.14164.00167.50167.5011,847
04 Oct 2021168.00168.24164.00167.50167.5010,979
01 Oct 2021168.00171.00164.00171.00171.006,250
30 Sept 2021167.50168.40168.24167.50167.501,789
29 Sept 2021168.00164.55164.55167.50167.50589
28 Sept 2021168.00168.40165.14167.50167.50251
27 Sept 2021168.00172.00172.00172.00172.002,906
24 Sept 2021168.00169.50165.14168.00168.003,024
23 Sept 2021168.00168.00168.00168.00168.00-
22 Sept 2021168.00169.50165.14168.00168.00347
21 Sept 2021168.00169.60165.17168.00168.0014,131
20 Sept 2021168.00169.60169.60168.00168.0031
17 Sept 2021168.00165.17165.17168.00168.001,331
16 Sept 2021168.00165.17165.17168.00168.001,826
15 Sept 2021168.00165.17165.17168.00168.0010
14 Sept 2021168.00169.70165.14168.00168.009,539
13 Sept 2021168.00168.00168.00168.00168.00-
10 Sept 2021168.00169.70165.14168.00168.006,040
09 Sept 2021168.00168.00168.00168.00168.00-
08 Sept 2021168.00165.14165.14168.00168.0039
07 Sept 2021168.00165.14165.14168.00168.002,312
06 Sept 2021167.00169.72165.14168.00168.003,497
03 Sept 2021168.00169.80165.14168.00168.005,610
02 Sept 2021168.00168.00168.00168.00168.00-
01 Sept 2021169.00165.14165.14168.00168.001,676
31 Aug 2021168.00165.14165.14168.00168.005,578
27 Aug 2021168.00165.14165.14168.00168.0079
26 Aug 2021168.00168.00168.00168.00168.00-
25 Aug 2021168.00169.80169.80168.00168.00297
24 Aug 2021168.00169.80165.13168.00168.001,287
23 Aug 2021168.00169.90164.00168.00168.007,524
20 Aug 2021168.00165.14165.14168.00168.002,869
19 Aug 2021168.00169.95169.95168.00168.00636
18 Aug 2021168.00169.95169.95168.00168.0019
17 Aug 2021168.00169.99169.99168.00168.005,882
16 Aug 2021168.00165.14165.14168.00168.001
13 Aug 2021168.00168.00168.00168.00168.00-
12 Aug 2021168.00169.99169.99168.00168.002,101
11 Aug 2021168.00169.99164.00168.00168.0010,899
10 Aug 2021168.00168.00168.00168.00168.00-
09 Aug 2021168.00165.13165.10168.00168.006,322
06 Aug 2021168.00169.99169.99168.00168.00292
05 Aug 2021168.00169.99164.00168.00168.00172
04 Aug 2021168.50169.99166.00168.00168.0010,683
03 Aug 2021169.00169.99166.10168.50168.5014,199
02 Aug 2021169.00169.00165.80169.00169.001,744
30 Jul 2021169.00169.00166.10169.00169.007,590
29 Jul 2021169.00167.10167.10169.00169.005,000
28 Jul 2021169.00173.00165.00169.00169.001,075
27 Jul 2021169.00169.00169.00168.00168.0040
26 Jul 2021167.50167.50167.50167.50167.50-
23 Jul 2021169.00164.00164.00167.50167.50410
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...