UK markets closed

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
174.500.00 (0.00%)
At close: 09:36AM BST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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-
13 Sept 2022174.50171.50171.50174.50174.508,560
12 Sept 2022174.05174.05174.05174.50174.50682
09 Sept 2022175.50171.50171.50174.50174.50500
08 Sept 2022179.00178.00172.00175.50175.5018,036
07 Sept 2022179.00176.00176.00179.00179.002,000
06 Sept 2022179.50179.00176.00179.00179.009,000
05 Sept 2022179.50179.00179.00179.50179.50111
02 Sept 2022179.50179.00179.00179.50179.502,500
01 Sept 2022179.50176.00176.00179.50179.501,800
31 Aug 2022179.50179.50179.50179.50179.50-
30 Aug 2022179.50181.50180.00179.50179.5022,562
26 Aug 2022179.50179.50179.50179.50179.50-
25 Aug 2022179.50181.50181.50179.50179.5010,000
24 Aug 2022180.00183.00182.50179.50179.503,002
23 Aug 2022180.00176.00176.00180.00180.00176
22 Aug 2022180.00182.50182.50180.00180.00712
19 Aug 2022180.50183.00183.00181.00181.00550
18 Aug 2022181.00181.00181.00181.00181.00-
17 Aug 2022181.50181.50181.50181.50181.50-
16 Aug 2022181.50185.30184.20181.50181.504,855
15 Aug 2022181.50186.00186.00181.50181.50258
12 Aug 2022181.50185.40185.00181.50181.503,840
11 Aug 2022182.00186.00177.00181.50181.5048
10 Aug 2022181.50184.20184.20181.50181.501,500
09 Aug 2022181.50181.50181.50181.50181.50-
08 Aug 2022181.50186.00186.00181.50181.5025
05 Aug 2022182.00184.20184.20181.50181.502,777
04 Aug 2022180.50185.00177.00181.50181.505,067
03 Aug 2022178.00187.00183.00180.00180.0012,290
02 Aug 2022175.50182.00180.00178.00178.002,932
01 Aug 2022174.00180.00179.00175.50175.503,848
29 Jul 2022174.00178.00178.00173.50173.502,000
28 Jul 2022172.50172.50172.50172.50172.50-
27 Jul 2022170.00175.00166.00172.50172.5062,528
26 Jul 2022170.50170.50170.50170.50170.50-
25 Jul 2022170.00175.00170.13170.50170.50875
22 Jul 2022170.50170.50170.50170.50170.50-
21 Jul 2022170.00175.00175.00170.50170.501
20 Jul 2022170.50170.50170.50170.50170.50-
19 Jul 2022170.00170.00170.00170.00170.001,900
18 Jul 2022170.00175.00174.00170.50170.5027,002
15 Jul 2022170.00170.00170.00170.00170.00-
14 Jul 2022170.00170.00170.00170.00170.00-
13 Jul 2022170.00167.56167.56170.00170.0074
12 Jul 2022170.00170.00170.00170.00170.00-
11 Jul 2022170.00170.00170.00170.00170.00-
08 Jul 2022170.00170.00170.00170.00170.00-
07 Jul 2022171.00171.00171.00171.00171.00-
06 Jul 2022172.00175.00175.00171.50171.50107
05 Jul 2022172.00176.00170.00172.00172.002,427
04 Jul 20221.721.761.761.721.7255
01 Jul 2022172.00176.00176.00172.00172.001,400
30 Jun 2022172.00176.00168.00172.00172.0011,047
30 Jun 20224.5 Dividend
29 Jun 2022175.50175.50175.50175.50171.00-
28 Jun 2022175.50178.95178.95175.50171.00146
27 Jun 2022175.50179.00175.30175.50171.00644
24 Jun 2022175.50175.50175.50175.50171.003,195
23 Jun 2022175.50175.30175.30175.50171.009
22 Jun 2022175.50175.10175.10175.50171.002,800
21 Jun 2022175.50178.95171.00175.50171.008,903
20 Jun 2022175.50175.00175.00175.50171.001,119
17 Jun 2022175.50179.00174.75175.50171.001,196
16 Jun 2022175.50175.50175.50175.50171.00-
15 Jun 2022175.50178.00178.00175.50171.0013
14 Jun 2022175.50175.50175.50175.50171.00-
13 Jun 2022175.50180.00180.00175.50171.00325
10 Jun 2022175.50175.50175.50175.50171.001,000
09 Jun 2022175.50175.50175.50175.50171.00-
08 Jun 2022175.50175.50175.50175.50171.00-
07 Jun 2022175.50174.60174.60175.50171.002,950
06 Jun 2022175.50180.00180.00175.50171.00120
01 Jun 2022175.50180.00180.00175.50171.00273
31 May 2022175.50175.50175.50175.50171.00-
30 May 2022175.50180.00180.00175.50171.001,710
27 May 2022175.50175.50175.50175.50171.00-
26 May 2022175.50175.50175.50175.50171.00-
25 May 2022175.50175.50175.50175.50171.00-
24 May 2022175.50175.50175.50175.50171.00-
23 May 2022175.50175.50175.50175.50171.00-
20 May 2022175.50175.50175.50175.50171.00-
19 May 2022177.50181.00173.50175.50171.007,325
18 May 2022177.50176.75176.75177.50172.95520
17 May 2022177.50181.10181.10177.50172.951,000
16 May 2022177.50177.50177.50177.50172.95-
13 May 2022177.50181.10176.65177.50172.951,311
12 May 2022178.50181.10176.65177.50172.952,113
11 May 2022177.50185.00182.00178.00173.4415,065
10 May 2022177.50177.50177.50177.50172.95-
09 May 2022177.50177.50177.50177.50172.95-
06 May 2022177.50182.00182.00177.50172.953,540
05 May 2022178.00178.00178.00178.00173.44-
04 May 2022176.00182.00177.50177.50172.957,774
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...