UK markets open in 5 hours 31 minutes
NIKKEI 225
26,371.52 -639.81 (-2.37%) HANG SENG
23,806.95 -482.95 (-1.99%) CRUDE OIL
86.77 -0.58 (-0.66%) GOLD FUTURES
1,814.50 -15.20 (-0.83%) DOW
34,168.09 -129.61 (-0.38%) BTC-GBP
26,666.95 -943.96 (-3.42%)
BP p.l.c. (BP-B.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 02:43PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jan 2022 | 176.00 | 179.20 | 176.00 | 180.50 | 180.50 | 2,374 |
| 25 Jan 2022 | 180.50 | 176.00 | 176.00 | 180.50 | 180.50 | 110 |
| 24 Jan 2022 | 186.00 | 181.00 | 181.00 | 180.50 | 180.50 | 359 |
| 21 Jan 2022 | 186.50 | 187.00 | 181.00 | 184.00 | 184.00 | 112 |
| 20 Jan 2022 | 185.00 | 184.79 | 182.00 | 185.00 | 185.00 | 953 |
| 19 Jan 2022 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| 18 Jan 2022 | 186.50 | 184.80 | 182.00 | 185.00 | 185.00 | 11,005 |
| 17 Jan 2022 | 186.50 | 184.80 | 182.00 | 182.00 | 182.00 | 1,571 |
| 14 Jan 2022 | 186.50 | 184.80 | 184.80 | 185.00 | 185.00 | 10,000 |
| 13 Jan 2022 | 185.00 | 185.00 | 181.00 | 185.00 | 185.00 | 16,166 |
| 12 Jan 2022 | 185.00 | 187.00 | 182.00 | 185.00 | 185.00 | 4,112 |
| 11 Jan 2022 | 186.50 | 185.00 | 185.00 | 185.00 | 185.00 | 3,000 |
| 10 Jan 2022 | 185.00 | 187.00 | 182.00 | 185.00 | 185.00 | 10,100 |
| 07 Jan 2022 | 185.00 | 188.00 | 188.00 | 185.00 | 185.00 | 29 |
| 06 Jan 2022 | 186.50 | 185.60 | 185.00 | 185.00 | 185.00 | 8,405 |
| 05 Jan 2022 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| 04 Jan 2022 | 185.00 | 185.60 | 185.60 | 185.00 | 185.00 | 500 |
| 31 Dec 2021 | 186.50 | 182.00 | 182.00 | 185.00 | 185.00 | 2,166 |
| 30 Dec 2021 | 188.50 | 188.00 | 182.00 | 185.00 | 185.00 | 406 |
| 30 Dec 2021 | 4.5 Dividend | |||||
| 29 Dec 2021 | 189.00 | 188.40 | 186.00 | 189.00 | 184.50 | 2,377 |
| 24 Dec 2021 | 190.50 | 186.00 | 186.00 | 189.00 | 184.50 | 1,445 |
| 23 Dec 2021 | 189.00 | 189.00 | 189.00 | 189.00 | 184.50 | - |
| 22 Dec 2021 | 189.00 | 189.00 | 189.00 | 189.00 | 184.50 | - |
| 21 Dec 2021 | 189.00 | 189.00 | 189.00 | 189.00 | 184.50 | - |
| 20 Dec 2021 | 189.50 | 189.50 | 189.50 | 189.50 | 184.99 | - |
| 17 Dec 2021 | 190.50 | 189.40 | 186.00 | 189.50 | 184.99 | 4,747 |
| 16 Dec 2021 | 189.50 | 189.50 | 189.50 | 189.50 | 184.99 | - |
| 15 Dec 2021 | 190.50 | 189.40 | 189.40 | 189.50 | 184.99 | 13 |
| 14 Dec 2021 | 190.50 | 189.40 | 189.40 | 189.50 | 184.99 | 5,286 |
| 13 Dec 2021 | 190.50 | 186.00 | 186.00 | 189.50 | 184.99 | 1,212 |
| 10 Dec 2021 | 189.50 | 189.50 | 189.50 | 189.50 | 184.99 | - |
| 09 Dec 2021 | 189.50 | 189.50 | 189.50 | 189.50 | 184.99 | - |
| 08 Dec 2021 | 190.50 | 186.00 | 186.00 | 189.50 | 184.99 | 50 |
| 07 Dec 2021 | 190.50 | 189.50 | 186.00 | 189.50 | 184.99 | 133 |
| 06 Dec 2021 | 189.50 | 189.50 | 189.50 | 189.50 | 184.99 | - |
| 03 Dec 2021 | 190.50 | 186.00 | 186.00 | 189.50 | 184.99 | 51 |
| 02 Dec 2021 | 189.50 | 189.50 | 189.50 | 189.50 | 184.99 | - |
| 01 Dec 2021 | 189.50 | 189.50 | 189.50 | 189.50 | 184.99 | - |
| 30 Nov 2021 | 190.50 | 193.00 | 193.00 | 189.50 | 184.99 | 300 |
| 29 Nov 2021 | 189.50 | 189.50 | 189.50 | 189.50 | 184.99 | - |
| 26 Nov 2021 | 189.50 | 189.50 | 189.50 | 189.50 | 184.99 | - |
| 25 Nov 2021 | 189.50 | 189.50 | 189.50 | 189.50 | 184.99 | - |
| 24 Nov 2021 | 191.00 | 188.00 | 187.99 | 189.50 | 184.99 | 4,500 |
| 23 Nov 2021 | 189.50 | 189.50 | 189.50 | 189.50 | 184.99 | - |
| 22 Nov 2021 | 190.50 | 190.00 | 190.00 | 189.50 | 184.99 | 10 |
| 19 Nov 2021 | 189.50 | 189.50 | 189.50 | 189.50 | 184.99 | - |
| 18 Nov 2021 | 189.50 | 189.50 | 189.50 | 189.50 | 184.99 | - |
| 17 Nov 2021 | 189.50 | 189.50 | 189.50 | 189.50 | 184.99 | - |
| 16 Nov 2021 | 189.50 | 189.50 | 189.50 | 189.50 | 184.99 | - |
| 15 Nov 2021 | 190.50 | 191.99 | 188.05 | 189.50 | 184.99 | 5,718 |
| 12 Nov 2021 | 190.50 | 188.05 | 188.05 | 189.50 | 184.99 | 50 |
| 11 Nov 2021 | 189.50 | 189.50 | 189.50 | 189.50 | 184.99 | - |
| 10 Nov 2021 | 190.50 | 188.05 | 188.05 | 189.50 | 184.99 | 57 |
| 09 Nov 2021 | 190.50 | 192.00 | 192.00 | 189.50 | 184.99 | 520 |
| 08 Nov 2021 | 190.50 | 188.30 | 188.30 | 189.50 | 184.99 | 8,473 |
| 05 Nov 2021 | 189.50 | 188.30 | 188.30 | 189.50 | 184.99 | 200 |
| 04 Nov 2021 | 189.50 | 189.50 | 189.50 | 189.50 | 184.99 | - |
| 03 Nov 2021 | 190.50 | 192.30 | 188.30 | 189.50 | 184.99 | 15,640 |
| 02 Nov 2021 | 190.50 | 192.30 | 192.30 | 189.50 | 184.99 | 1,607 |
| 01 Nov 2021 | 190.50 | 188.14 | 188.14 | 189.50 | 184.99 | 5,000 |
| 29 Oct 2021 | 189.50 | 189.50 | 189.50 | 189.50 | 184.99 | - |
| 28 Oct 2021 | 190.00 | 188.05 | 188.05 | 189.50 | 184.99 | 4,867 |
| 27 Oct 2021 | 190.50 | 192.30 | 192.30 | 189.50 | 184.99 | 1,572 |
| 26 Oct 2021 | 190.50 | 188.08 | 188.05 | 189.50 | 184.99 | 4,440 |
| 25 Oct 2021 | 190.50 | 191.33 | 188.00 | 190.00 | 185.48 | 876 |
| 22 Oct 2021 | 190.50 | 191.33 | 191.33 | 190.00 | 185.48 | 20 |
| 21 Oct 2021 | 190.00 | 188.00 | 188.00 | 190.00 | 185.48 | 2,873 |
| 20 Oct 2021 | 190.00 | 190.00 | 190.00 | 190.00 | 185.48 | - |
| 19 Oct 2021 | 190.00 | 190.00 | 190.00 | 190.00 | 185.48 | - |
| 18 Oct 2021 | 190.50 | 187.00 | 187.00 | 190.50 | 185.96 | 1,422 |
| 15 Oct 2021 | 190.50 | 187.00 | 187.00 | 190.50 | 185.96 | 1,007 |
| 14 Oct 2021 | 190.50 | 192.00 | 192.00 | 190.50 | 185.96 | 12 |
| 13 Oct 2021 | 190.50 | 189.00 | 189.00 | 190.50 | 185.96 | 422 |
| 12 Oct 2021 | 190.50 | 190.50 | 190.50 | 190.50 | 185.96 | - |
| 11 Oct 2021 | 192.50 | 186.00 | 186.00 | 190.50 | 185.96 | 1,223 |
| 08 Oct 2021 | 192.50 | 194.90 | 194.90 | 192.50 | 187.92 | 1,000 |
| 07 Oct 2021 | 192.50 | 192.50 | 192.50 | 192.50 | 187.92 | - |
| 06 Oct 2021 | 193.50 | 190.00 | 190.00 | 192.50 | 187.92 | 1,152 |
| 05 Oct 2021 | 193.50 | 193.50 | 193.50 | 193.50 | 188.89 | - |
| 04 Oct 2021 | 193.50 | 197.00 | 190.00 | 193.50 | 188.89 | 1,025 |
| 01 Oct 2021 | 193.50 | 193.25 | 190.00 | 193.50 | 188.89 | 907 |
| 30 Sept 2021 | 194.50 | 193.50 | 193.50 | 194.50 | 189.87 | 3,500 |
| 29 Sept 2021 | 193.50 | 197.00 | 194.00 | 194.50 | 189.87 | 274 |
| 28 Sept 2021 | 193.50 | 197.00 | 197.00 | 193.50 | 188.89 | 5,025 |
| 27 Sept 2021 | 193.50 | 193.50 | 193.50 | 193.50 | 188.89 | - |
| 24 Sept 2021 | 193.50 | 197.00 | 193.80 | 193.50 | 188.89 | 2,739 |
| 23 Sept 2021 | 193.50 | 197.00 | 197.00 | 193.50 | 188.89 | 246 |
| 22 Sept 2021 | 193.50 | 193.50 | 193.50 | 193.50 | 188.89 | - |
| 21 Sept 2021 | 193.50 | 193.50 | 193.50 | 193.50 | 188.89 | - |
| 20 Sept 2021 | 193.50 | 193.80 | 193.80 | 193.50 | 188.89 | 84 |
| 17 Sept 2021 | 193.50 | 191.00 | 191.00 | 193.50 | 188.89 | 80 |
| 16 Sept 2021 | 193.50 | 193.50 | 193.50 | 193.50 | 188.89 | - |
| 15 Sept 2021 | 193.50 | 197.00 | 197.00 | 193.50 | 188.89 | 12 |
| 14 Sept 2021 | 193.50 | 193.50 | 193.50 | 193.50 | 188.89 | - |
| 13 Sept 2021 | 193.00 | 193.00 | 193.00 | 193.00 | 188.40 | - |
| 10 Sept 2021 | 193.00 | 193.00 | 193.00 | 193.00 | 188.40 | - |
| 09 Sept 2021 | 193.00 | 196.50 | 196.50 | 193.00 | 188.40 | 10,000 |
| 08 Sept 2021 | 193.00 | 192.80 | 192.80 | 193.00 | 188.40 | 7,162 |
| 07 Sept 2021 | 193.00 | 192.80 | 192.80 | 193.00 | 188.40 | 5,792 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
