UK markets close in 51 minutes

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
175.50-2.00 (-1.13%)
As of 04:01PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 May 2022175.50175.50175.50175.50175.50-
24 May 2022175.50175.50175.50175.50175.50-
23 May 2022175.50175.50175.50175.50175.50-
20 May 2022175.50175.50175.50175.50175.50-
19 May 2022177.50181.00173.50175.50175.507,325
18 May 2022177.50176.75176.75177.50177.50520
17 May 2022177.50181.10181.10177.50177.501,000
16 May 2022177.50177.50177.50177.50177.50-
13 May 2022177.50181.10176.65177.50177.501,311
12 May 2022178.50181.10176.65177.50177.502,113
11 May 2022177.50185.00182.00178.00178.0015,065
10 May 2022177.50177.50177.50177.50177.50-
09 May 2022177.50177.50177.50177.50177.50-
06 May 2022177.50182.00182.00177.50177.503,540
05 May 2022178.00178.00178.00178.00178.00-
04 May 2022176.00182.00177.50177.50177.507,774
03 May 2022176.00177.50177.40176.00176.004,446
29 Apr 2022176.00178.80178.80176.00176.005,560
28 Apr 2022176.00176.00176.00176.00176.00-
27 Apr 2022176.00176.00176.00176.00176.00-
26 Apr 2022176.00177.40177.40176.00176.00500
25 Apr 2022176.00177.40173.20176.00176.009,013
22 Apr 2022176.00176.00176.00176.00176.00-
21 Apr 2022176.00177.40177.40176.00176.00563
20 Apr 2022176.00177.40173.20176.00176.0017,598
19 Apr 2022176.00177.50174.50176.00176.003,250
14 Apr 2022175.00175.00175.00175.00175.00-
13 Apr 2022175.00175.00175.00175.00175.00-
12 Apr 2022175.00177.00177.00175.00175.001,116
11 Apr 2022174.00178.80178.80175.00175.0011,130
08 Apr 2022174.50178.80178.80175.00175.002,219
07 Apr 2022175.00175.00175.00175.00175.00-
06 Apr 2022175.00178.80173.00175.00175.005,500
05 Apr 2022175.00175.00175.00175.00175.00-
04 Apr 2022174.00179.00172.00175.00175.00843
01 Apr 2022175.00173.10173.10175.00175.0059
31 Mar 2022175.00171.40171.40175.00175.00120
30 Mar 2022175.00179.00178.20175.00175.005,903
29 Mar 2022175.00173.10173.10175.00175.0098
28 Mar 2022175.00173.10173.10175.00175.007,374
25 Mar 2022175.00175.00175.00175.00175.00-
24 Mar 2022175.00175.00175.00175.00175.00-
23 Mar 2022175.00178.20173.05175.00175.00192
22 Mar 2022174.50179.00173.05175.00175.0014,862
21 Mar 2022174.50176.95172.00174.00174.009,477
18 Mar 2022174.00174.00174.00174.00174.00-
17 Mar 2022174.50175.60171.75174.00174.0013,027
16 Mar 2022174.50171.40171.40173.00173.004,420
15 Mar 2022174.50171.95171.95173.00173.0014
14 Mar 2022174.50171.95171.40173.00173.002,385
11 Mar 2022173.00173.00173.00173.00173.00-
10 Mar 2022173.00171.95171.95173.00173.00139
09 Mar 2022174.50172.00171.40173.00173.0011,373
08 Mar 2022174.50171.40171.25172.50172.50600
07 Mar 2022174.50171.40171.40172.50172.504,688
04 Mar 2022174.50171.50171.50172.50172.50115
03 Mar 2022174.50171.50171.50172.50172.508
02 Mar 2022174.50170.90170.63172.50172.5010,507
01 Mar 2022172.50172.50172.50172.50172.50-
28 Feb 2022177.00179.00171.00172.50172.507,855
25 Feb 2022178.00174.35174.35177.00177.0010,110
24 Feb 2022178.00181.00181.00177.00177.001,000
23 Feb 2022177.00177.00177.00177.00177.00-
22 Feb 2022177.00177.00177.00177.00177.00-
21 Feb 2022177.00173.00173.00177.00177.0041
18 Feb 2022177.00180.00180.00177.00177.006,200
17 Feb 2022177.00177.00177.00177.00177.00-
16 Feb 2022177.00174.40174.40177.00177.00131
15 Feb 2022178.00174.40174.40177.00177.005,914
14 Feb 2022178.00174.40174.40177.00177.0014,543
11 Feb 2022177.00177.00177.00177.00177.00-
10 Feb 2022177.50173.00173.00177.50177.501,763
09 Feb 2022177.00173.00173.00177.50177.501,456
08 Feb 2022179.00181.00173.00177.00177.0010,827
07 Feb 2022179.50177.85176.00179.00179.00194
04 Feb 2022179.50177.00175.00179.00179.006,880
03 Feb 2022179.50179.50179.50179.50179.50-
02 Feb 2022180.50177.02177.02180.50180.50509
01 Feb 2022181.00177.30176.00180.50180.501,007
31 Jan 2022181.00177.30177.30180.50180.505,980
28 Jan 2022180.50180.50180.50180.50180.50-
27 Jan 2022180.50180.50180.50180.50180.50-
26 Jan 2022180.50179.20176.00180.50180.502,374
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...