UK markets open in 5 hours 39 minutes

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
174.50+1.00 (+0.58%)
At close: 02:03PM GMT
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20230.000.000.00174.50174.506
03 Feb 2023173.50173.50173.50173.50173.50-
02 Feb 2023172.50178.00170.00173.50173.502,329
01 Feb 2023173.00176.00176.00173.00173.008
31 Jan 2023171.50176.00176.00173.00173.00449
30 Jan 2023170.50176.00170.00173.00173.003,194
27 Jan 2023170.50175.00175.00172.50172.50450
26 Jan 2023172.50172.50172.50172.50172.50-
25 Jan 2023170.00175.00170.00172.50172.50302
24 Jan 2023170.00175.00175.00172.50172.502,240
23 Jan 2023170.00175.00175.00172.50172.50593
20 Jan 2023170.00175.00170.00172.50172.5057
19 Jan 2023172.00175.50175.50172.50172.502,500
18 Jan 2023172.00174.00174.00172.00172.005,265
17 Jan 2023170.00176.00176.00172.00172.002,261
16 Jan 2023168.50174.00172.00170.00170.00301
13 Jan 2023168.50172.44172.44168.50168.5054
12 Jan 2023168.50168.50168.50168.50168.50-
11 Jan 2023168.00173.00164.00168.50168.504,625
10 Jan 2023168.00171.00171.00168.00168.0010
09 Jan 2023168.00172.00170.00168.00168.00118
06 Jan 2023167.00172.00162.00168.00168.002,633
05 Jan 2023166.50172.00171.00167.00167.001,088
04 Jan 2023165.50171.00170.10166.50166.505,588
03 Jan 2023165.50170.00170.00165.50165.50593
30 Dec 2022165.00170.00170.00165.50165.50875
29 Dec 2022166.50160.00160.00165.00165.002
28 Dec 2022167.50173.50163.00168.50168.506,511
23 Dec 2022167.50167.50167.50167.50167.50-
22 Dec 2022167.50167.50167.50167.50167.50-
21 Dec 2022167.50172.00172.00167.50167.5068
20 Dec 2022167.50166.00166.00167.50167.50153
19 Dec 2022167.50172.00172.00167.50167.50585
16 Dec 2022167.50167.50167.50167.50167.50-
15 Dec 2022167.50167.50167.50167.50167.50-
14 Dec 2022167.50172.75172.75167.50167.504,000
13 Dec 2022167.50165.70165.70167.50167.5010,840
12 Dec 2022167.50172.00172.00167.50167.50566
09 Dec 2022167.50173.00165.70167.50167.503,485
08 Dec 2022167.50172.00172.00167.50167.502,080
07 Dec 2022167.00172.00163.00167.50167.50869
06 Dec 2022166.00172.00164.64167.00167.006,155
05 Dec 2022164.00170.00162.00166.00166.004,567
02 Dec 2022165.50164.30164.30165.50165.502,400
01 Dec 2022166.00164.10164.10165.50165.5013,807
30 Nov 2022166.00166.00166.00166.00166.00-
29 Nov 2022166.00166.00166.00166.00166.00-
28 Nov 2022166.00168.85164.10166.00166.009,614
25 Nov 2022166.00166.00166.00166.00166.00-
24 Nov 2022166.00168.85168.85166.00166.00289
23 Nov 2022166.00168.90168.90166.00166.009,000
22 Nov 2022166.00166.00166.00166.00166.00-
21 Nov 2022166.00166.00166.00166.00166.00-
18 Nov 2022167.00168.86162.00166.00166.001,593
17 Nov 2022165.50165.50165.50165.50165.50-
16 Nov 2022167.00168.25168.25165.50165.5020
15 Nov 2022165.50165.50165.50165.50165.50-
14 Nov 2022166.00169.00162.00165.50165.5029,484
11 Nov 2022166.00166.15162.00165.50165.5015,194
10 Nov 2022165.50165.50165.50165.50165.50-
09 Nov 2022165.50165.50165.50165.50165.50-
08 Nov 2022166.00166.20166.20165.50165.50172
07 Nov 2022165.50165.50165.50165.50165.50-
04 Nov 2022165.00170.00166.20165.50165.50100
03 Nov 2022166.00165.00165.00166.00166.007,000
02 Nov 2022166.00166.80162.05166.00166.005,576
01 Nov 2022166.00167.00165.00166.00166.0010,975
31 Oct 2022166.00162.05162.05166.00166.00400
28 Oct 2022166.00168.50168.50166.00166.00584
27 Oct 2022166.00166.00166.00166.00166.00-
26 Oct 2022166.00166.00166.00166.00166.00-
25 Oct 2022165.00170.00170.00166.00166.007
24 Oct 2022167.00169.00169.00166.00166.003,040
21 Oct 2022166.00166.00166.00166.00166.00-
20 Oct 2022166.00169.00169.00166.00166.003,221
19 Oct 2022166.00169.00162.00166.00166.00130
18 Oct 2022166.00169.00162.00166.00166.002,520
17 Oct 2022166.00169.00169.00166.00166.003,189
14 Oct 2022166.00166.00166.00166.00166.00-
13 Oct 2022167.00170.00162.00166.00166.001,432
12 Oct 2022167.00172.00172.00167.00167.002,325
11 Oct 2022167.00167.00167.00167.00167.00-
10 Oct 2022167.00172.00162.00167.00167.00714
07 Oct 2022168.50172.00162.00167.00167.0046
06 Oct 2022167.00172.00172.00168.50168.50174
05 Oct 2022168.50168.50168.50168.50168.50-
04 Oct 2022168.50172.00172.00168.50168.501,293
03 Oct 2022168.50168.50168.50168.50168.50-
30 Sept 2022170.00172.00168.15168.50168.503,003
29 Sept 2022168.50168.50168.50168.50168.50-
28 Sept 2022172.00168.04168.04168.50168.502,485
27 Sept 2022173.00178.00168.00170.00170.00225
26 Sept 2022173.50178.00168.00168.10168.101,558
23 Sept 2022174.50174.50174.50174.50174.50-
22 Sept 2022174.50174.50174.50174.50174.50-
21 Sept 2022174.50171.50171.50174.50174.50500
20 Sept 2022174.50179.00170.00174.50174.503
16 Sept 2022174.50174.50174.50174.50174.50-
15 Sept 2022174.50174.50174.50174.50174.50-
14 Sept 2022174.50174.50174.50174.50174.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...