BP p.l.c. (BP-B.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 04:01PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 May 2022 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - |
| 24 May 2022 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - |
| 23 May 2022 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - |
| 20 May 2022 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - |
| 19 May 2022 | 177.50 | 181.00 | 173.50 | 175.50 | 175.50 | 7,325 |
| 18 May 2022 | 177.50 | 176.75 | 176.75 | 177.50 | 177.50 | 520 |
| 17 May 2022 | 177.50 | 181.10 | 181.10 | 177.50 | 177.50 | 1,000 |
| 16 May 2022 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
| 13 May 2022 | 177.50 | 181.10 | 176.65 | 177.50 | 177.50 | 1,311 |
| 12 May 2022 | 178.50 | 181.10 | 176.65 | 177.50 | 177.50 | 2,113 |
| 11 May 2022 | 177.50 | 185.00 | 182.00 | 178.00 | 178.00 | 15,065 |
| 10 May 2022 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
| 09 May 2022 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
| 06 May 2022 | 177.50 | 182.00 | 182.00 | 177.50 | 177.50 | 3,540 |
| 05 May 2022 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
| 04 May 2022 | 176.00 | 182.00 | 177.50 | 177.50 | 177.50 | 7,774 |
| 03 May 2022 | 176.00 | 177.50 | 177.40 | 176.00 | 176.00 | 4,446 |
| 29 Apr 2022 | 176.00 | 178.80 | 178.80 | 176.00 | 176.00 | 5,560 |
| 28 Apr 2022 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| 27 Apr 2022 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| 26 Apr 2022 | 176.00 | 177.40 | 177.40 | 176.00 | 176.00 | 500 |
| 25 Apr 2022 | 176.00 | 177.40 | 173.20 | 176.00 | 176.00 | 9,013 |
| 22 Apr 2022 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| 21 Apr 2022 | 176.00 | 177.40 | 177.40 | 176.00 | 176.00 | 563 |
| 20 Apr 2022 | 176.00 | 177.40 | 173.20 | 176.00 | 176.00 | 17,598 |
| 19 Apr 2022 | 176.00 | 177.50 | 174.50 | 176.00 | 176.00 | 3,250 |
| 14 Apr 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 13 Apr 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 12 Apr 2022 | 175.00 | 177.00 | 177.00 | 175.00 | 175.00 | 1,116 |
| 11 Apr 2022 | 174.00 | 178.80 | 178.80 | 175.00 | 175.00 | 11,130 |
| 08 Apr 2022 | 174.50 | 178.80 | 178.80 | 175.00 | 175.00 | 2,219 |
| 07 Apr 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 06 Apr 2022 | 175.00 | 178.80 | 173.00 | 175.00 | 175.00 | 5,500 |
| 05 Apr 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 04 Apr 2022 | 174.00 | 179.00 | 172.00 | 175.00 | 175.00 | 843 |
| 01 Apr 2022 | 175.00 | 173.10 | 173.10 | 175.00 | 175.00 | 59 |
| 31 Mar 2022 | 175.00 | 171.40 | 171.40 | 175.00 | 175.00 | 120 |
| 30 Mar 2022 | 175.00 | 179.00 | 178.20 | 175.00 | 175.00 | 5,903 |
| 29 Mar 2022 | 175.00 | 173.10 | 173.10 | 175.00 | 175.00 | 98 |
| 28 Mar 2022 | 175.00 | 173.10 | 173.10 | 175.00 | 175.00 | 7,374 |
| 25 Mar 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 24 Mar 2022 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 23 Mar 2022 | 175.00 | 178.20 | 173.05 | 175.00 | 175.00 | 192 |
| 22 Mar 2022 | 174.50 | 179.00 | 173.05 | 175.00 | 175.00 | 14,862 |
| 21 Mar 2022 | 174.50 | 176.95 | 172.00 | 174.00 | 174.00 | 9,477 |
| 18 Mar 2022 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 17 Mar 2022 | 174.50 | 175.60 | 171.75 | 174.00 | 174.00 | 13,027 |
| 16 Mar 2022 | 174.50 | 171.40 | 171.40 | 173.00 | 173.00 | 4,420 |
| 15 Mar 2022 | 174.50 | 171.95 | 171.95 | 173.00 | 173.00 | 14 |
| 14 Mar 2022 | 174.50 | 171.95 | 171.40 | 173.00 | 173.00 | 2,385 |
| 11 Mar 2022 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| 10 Mar 2022 | 173.00 | 171.95 | 171.95 | 173.00 | 173.00 | 139 |
| 09 Mar 2022 | 174.50 | 172.00 | 171.40 | 173.00 | 173.00 | 11,373 |
| 08 Mar 2022 | 174.50 | 171.40 | 171.25 | 172.50 | 172.50 | 600 |
| 07 Mar 2022 | 174.50 | 171.40 | 171.40 | 172.50 | 172.50 | 4,688 |
| 04 Mar 2022 | 174.50 | 171.50 | 171.50 | 172.50 | 172.50 | 115 |
| 03 Mar 2022 | 174.50 | 171.50 | 171.50 | 172.50 | 172.50 | 8 |
| 02 Mar 2022 | 174.50 | 170.90 | 170.63 | 172.50 | 172.50 | 10,507 |
| 01 Mar 2022 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
| 28 Feb 2022 | 177.00 | 179.00 | 171.00 | 172.50 | 172.50 | 7,855 |
| 25 Feb 2022 | 178.00 | 174.35 | 174.35 | 177.00 | 177.00 | 10,110 |
| 24 Feb 2022 | 178.00 | 181.00 | 181.00 | 177.00 | 177.00 | 1,000 |
| 23 Feb 2022 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| 22 Feb 2022 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| 21 Feb 2022 | 177.00 | 173.00 | 173.00 | 177.00 | 177.00 | 41 |
| 18 Feb 2022 | 177.00 | 180.00 | 180.00 | 177.00 | 177.00 | 6,200 |
| 17 Feb 2022 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| 16 Feb 2022 | 177.00 | 174.40 | 174.40 | 177.00 | 177.00 | 131 |
| 15 Feb 2022 | 178.00 | 174.40 | 174.40 | 177.00 | 177.00 | 5,914 |
| 14 Feb 2022 | 178.00 | 174.40 | 174.40 | 177.00 | 177.00 | 14,543 |
| 11 Feb 2022 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| 10 Feb 2022 | 177.50 | 173.00 | 173.00 | 177.50 | 177.50 | 1,763 |
| 09 Feb 2022 | 177.00 | 173.00 | 173.00 | 177.50 | 177.50 | 1,456 |
| 08 Feb 2022 | 179.00 | 181.00 | 173.00 | 177.00 | 177.00 | 10,827 |
| 07 Feb 2022 | 179.50 | 177.85 | 176.00 | 179.00 | 179.00 | 194 |
| 04 Feb 2022 | 179.50 | 177.00 | 175.00 | 179.00 | 179.00 | 6,880 |
| 03 Feb 2022 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
| 02 Feb 2022 | 180.50 | 177.02 | 177.02 | 180.50 | 180.50 | 509 |
| 01 Feb 2022 | 181.00 | 177.30 | 176.00 | 180.50 | 180.50 | 1,007 |
| 31 Jan 2022 | 181.00 | 177.30 | 177.30 | 180.50 | 180.50 | 5,980 |
| 28 Jan 2022 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| 27 Jan 2022 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
| 26 Jan 2022 | 180.50 | 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 |
| *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.
