UK markets open in 5 hours 31 minutes

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
180.500.00 (0.00%)
At close: 02:43PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2022176.00179.20176.00180.50180.502,374
25 Jan 2022180.50176.00176.00180.50180.50110
24 Jan 2022186.00181.00181.00180.50180.50359
21 Jan 2022186.50187.00181.00184.00184.00112
20 Jan 2022185.00184.79182.00185.00185.00953
19 Jan 2022185.00185.00185.00185.00185.00-
18 Jan 2022186.50184.80182.00185.00185.0011,005
17 Jan 2022186.50184.80182.00182.00182.001,571
14 Jan 2022186.50184.80184.80185.00185.0010,000
13 Jan 2022185.00185.00181.00185.00185.0016,166
12 Jan 2022185.00187.00182.00185.00185.004,112
11 Jan 2022186.50185.00185.00185.00185.003,000
10 Jan 2022185.00187.00182.00185.00185.0010,100
07 Jan 2022185.00188.00188.00185.00185.0029
06 Jan 2022186.50185.60185.00185.00185.008,405
05 Jan 2022185.00185.00185.00185.00185.00-
04 Jan 2022185.00185.60185.60185.00185.00500
31 Dec 2021186.50182.00182.00185.00185.002,166
30 Dec 2021188.50188.00182.00185.00185.00406
30 Dec 20214.5 Dividend
29 Dec 2021189.00188.40186.00189.00184.502,377
24 Dec 2021190.50186.00186.00189.00184.501,445
23 Dec 2021189.00189.00189.00189.00184.50-
22 Dec 2021189.00189.00189.00189.00184.50-
21 Dec 2021189.00189.00189.00189.00184.50-
20 Dec 2021189.50189.50189.50189.50184.99-
17 Dec 2021190.50189.40186.00189.50184.994,747
16 Dec 2021189.50189.50189.50189.50184.99-
15 Dec 2021190.50189.40189.40189.50184.9913
14 Dec 2021190.50189.40189.40189.50184.995,286
13 Dec 2021190.50186.00186.00189.50184.991,212
10 Dec 2021189.50189.50189.50189.50184.99-
09 Dec 2021189.50189.50189.50189.50184.99-
08 Dec 2021190.50186.00186.00189.50184.9950
07 Dec 2021190.50189.50186.00189.50184.99133
06 Dec 2021189.50189.50189.50189.50184.99-
03 Dec 2021190.50186.00186.00189.50184.9951
02 Dec 2021189.50189.50189.50189.50184.99-
01 Dec 2021189.50189.50189.50189.50184.99-
30 Nov 2021190.50193.00193.00189.50184.99300
29 Nov 2021189.50189.50189.50189.50184.99-
26 Nov 2021189.50189.50189.50189.50184.99-
25 Nov 2021189.50189.50189.50189.50184.99-
24 Nov 2021191.00188.00187.99189.50184.994,500
23 Nov 2021189.50189.50189.50189.50184.99-
22 Nov 2021190.50190.00190.00189.50184.9910
19 Nov 2021189.50189.50189.50189.50184.99-
18 Nov 2021189.50189.50189.50189.50184.99-
17 Nov 2021189.50189.50189.50189.50184.99-
16 Nov 2021189.50189.50189.50189.50184.99-
15 Nov 2021190.50191.99188.05189.50184.995,718
12 Nov 2021190.50188.05188.05189.50184.9950
11 Nov 2021189.50189.50189.50189.50184.99-
10 Nov 2021190.50188.05188.05189.50184.9957
09 Nov 2021190.50192.00192.00189.50184.99520
08 Nov 2021190.50188.30188.30189.50184.998,473
05 Nov 2021189.50188.30188.30189.50184.99200
04 Nov 2021189.50189.50189.50189.50184.99-
03 Nov 2021190.50192.30188.30189.50184.9915,640
02 Nov 2021190.50192.30192.30189.50184.991,607
01 Nov 2021190.50188.14188.14189.50184.995,000
29 Oct 2021189.50189.50189.50189.50184.99-
28 Oct 2021190.00188.05188.05189.50184.994,867
27 Oct 2021190.50192.30192.30189.50184.991,572
26 Oct 2021190.50188.08188.05189.50184.994,440
25 Oct 2021190.50191.33188.00190.00185.48876
22 Oct 2021190.50191.33191.33190.00185.4820
21 Oct 2021190.00188.00188.00190.00185.482,873
20 Oct 2021190.00190.00190.00190.00185.48-
19 Oct 2021190.00190.00190.00190.00185.48-
18 Oct 2021190.50187.00187.00190.50185.961,422
15 Oct 2021190.50187.00187.00190.50185.961,007
14 Oct 2021190.50192.00192.00190.50185.9612
13 Oct 2021190.50189.00189.00190.50185.96422
12 Oct 2021190.50190.50190.50190.50185.96-
11 Oct 2021192.50186.00186.00190.50185.961,223
08 Oct 2021192.50194.90194.90192.50187.921,000
07 Oct 2021192.50192.50192.50192.50187.92-
06 Oct 2021193.50190.00190.00192.50187.921,152
05 Oct 2021193.50193.50193.50193.50188.89-
04 Oct 2021193.50197.00190.00193.50188.891,025
01 Oct 2021193.50193.25190.00193.50188.89907
30 Sept 2021194.50193.50193.50194.50189.873,500
29 Sept 2021193.50197.00194.00194.50189.87274
28 Sept 2021193.50197.00197.00193.50188.895,025
27 Sept 2021193.50193.50193.50193.50188.89-
24 Sept 2021193.50197.00193.80193.50188.892,739
23 Sept 2021193.50197.00197.00193.50188.89246
22 Sept 2021193.50193.50193.50193.50188.89-
21 Sept 2021193.50193.50193.50193.50188.89-
20 Sept 2021193.50193.80193.80193.50188.8984
17 Sept 2021193.50191.00191.00193.50188.8980
16 Sept 2021193.50193.50193.50193.50188.89-
15 Sept 2021193.50197.00197.00193.50188.8912
14 Sept 2021193.50193.50193.50193.50188.89-
13 Sept 2021193.00193.00193.00193.00188.40-
10 Sept 2021193.00193.00193.00193.00188.40-
09 Sept 2021193.00196.50196.50193.00188.4010,000
08 Sept 2021193.00192.80192.80193.00188.407,162
07 Sept 2021193.00192.80192.80193.00188.405,792
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...