UK markets open in 1 hour 53 minutes

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
181.00-0.50 (-0.28%)
At close: 01:04PM BST
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 2022181.00181.00181.00181.00181.00-
17 Aug 2022181.50181.50181.50181.50181.50-
16 Aug 2022181.50185.30184.20181.50181.504,855
15 Aug 2022181.50186.00186.00181.50181.50258
12 Aug 2022181.50185.40185.00181.50181.503,840
11 Aug 2022182.00186.00177.00181.50181.5048
10 Aug 2022181.50184.20184.20181.50181.501,500
09 Aug 2022181.50181.50181.50181.50181.50-
08 Aug 2022181.50186.00186.00181.50181.5025
05 Aug 2022182.00184.20184.20181.50181.502,777
04 Aug 2022180.50185.00177.00181.50181.505,067
03 Aug 2022178.00187.00183.00180.00180.0012,290
02 Aug 2022175.50182.00180.00178.00178.002,932
01 Aug 2022174.00180.00179.00175.50175.503,848
29 Jul 2022174.00178.00178.00173.50173.502,000
28 Jul 2022172.50172.50172.50172.50172.50-
27 Jul 2022170.00175.00166.00172.50172.5062,528
26 Jul 2022170.50170.50170.50170.50170.50-
25 Jul 2022170.00175.00170.13170.50170.50875
22 Jul 2022170.50170.50170.50170.50170.50-
21 Jul 2022170.00175.00175.00170.50170.501
20 Jul 2022170.50170.50170.50170.50170.50-
19 Jul 2022170.00170.00170.00170.00170.001,900
18 Jul 2022170.00175.00174.00170.50170.5027,002
15 Jul 2022170.00170.00170.00170.00170.00-
14 Jul 2022170.00170.00170.00170.00170.00-
13 Jul 2022170.00167.56167.56170.00170.0074
12 Jul 2022170.00170.00170.00170.00170.00-
11 Jul 2022170.00170.00170.00170.00170.00-
08 Jul 2022170.00170.00170.00170.00170.00-
07 Jul 2022171.00171.00171.00171.00171.00-
06 Jul 2022172.00175.00175.00171.50171.50107
05 Jul 2022172.00176.00170.00172.00172.002,427
04 Jul 20221.721.761.761.721.7255
01 Jul 2022172.00176.00176.00172.00172.001,400
30 Jun 2022172.00176.00168.00172.00172.0011,047
30 Jun 20224.5 Dividend
29 Jun 2022175.50175.50175.50175.50171.00-
28 Jun 2022175.50178.95178.95175.50171.00146
27 Jun 2022175.50179.00175.30175.50171.00644
24 Jun 2022175.50175.50175.50175.50171.003,195
23 Jun 2022175.50175.30175.30175.50171.009
22 Jun 2022175.50175.10175.10175.50171.002,800
21 Jun 2022175.50178.95171.00175.50171.008,903
20 Jun 2022175.50175.00175.00175.50171.001,119
17 Jun 2022175.50179.00174.75175.50171.001,196
16 Jun 2022175.50175.50175.50175.50171.00-
15 Jun 2022175.50178.00178.00175.50171.0013
14 Jun 2022175.50175.50175.50175.50171.00-
13 Jun 2022175.50180.00180.00175.50171.00325
10 Jun 2022175.50175.50175.50175.50171.001,000
09 Jun 2022175.50175.50175.50175.50171.00-
08 Jun 2022175.50175.50175.50175.50171.00-
07 Jun 2022175.50174.60174.60175.50171.002,950
06 Jun 2022175.50180.00180.00175.50171.00120
01 Jun 2022175.50180.00180.00175.50171.00273
31 May 2022175.50175.50175.50175.50171.00-
30 May 2022175.50180.00180.00175.50171.001,710
27 May 2022175.50175.50175.50175.50171.00-
26 May 2022175.50175.50175.50175.50171.00-
25 May 2022175.50175.50175.50175.50171.00-
24 May 2022175.50175.50175.50175.50171.00-
23 May 2022175.50175.50175.50175.50171.00-
20 May 2022175.50175.50175.50175.50171.00-
19 May 2022177.50181.00173.50175.50171.007,325
18 May 2022177.50176.75176.75177.50172.95520
17 May 2022177.50181.10181.10177.50172.951,000
16 May 2022177.50177.50177.50177.50172.95-
13 May 2022177.50181.10176.65177.50172.951,311
12 May 2022178.50181.10176.65177.50172.952,113
11 May 2022177.50185.00182.00178.00173.4415,065
10 May 2022177.50177.50177.50177.50172.95-
09 May 2022177.50177.50177.50177.50172.95-
06 May 2022177.50182.00182.00177.50172.953,540
05 May 2022178.00178.00178.00178.00173.44-
04 May 2022176.00182.00177.50177.50172.957,774
03 May 2022176.00177.50177.40176.00171.494,446
29 Apr 2022176.00178.80178.80176.00171.495,560
28 Apr 2022176.00176.00176.00176.00171.49-
27 Apr 2022176.00176.00176.00176.00171.49-
26 Apr 2022176.00177.40177.40176.00171.49500
25 Apr 2022176.00177.40173.20176.00171.499,013
22 Apr 2022176.00176.00176.00176.00171.49-
21 Apr 2022176.00177.40177.40176.00171.49563
20 Apr 2022176.00177.40173.20176.00171.4917,598
19 Apr 2022176.00177.50174.50176.00171.493,250
14 Apr 2022175.00175.00175.00175.00170.51-
13 Apr 2022175.00175.00175.00175.00170.51-
12 Apr 2022175.00177.00177.00175.00170.511,116
11 Apr 2022174.00178.80178.80175.00170.5111,130
08 Apr 2022174.50178.80178.80175.00170.512,219
07 Apr 2022175.00175.00175.00175.00170.51-
06 Apr 2022175.00178.80173.00175.00170.515,500
05 Apr 2022175.00175.00175.00175.00170.51-
04 Apr 2022174.00179.00172.00175.00170.51843
01 Apr 2022175.00173.10173.10175.00170.5159
31 Mar 2022175.00171.40171.40175.00170.51120
30 Mar 2022175.00179.00178.20175.00170.515,903
29 Mar 2022175.00173.10173.10175.00170.5198
28 Mar 2022175.00173.10173.10175.00170.517,374
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...