UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.80 +0.99 (+1.20%) GOLD FUTURES
2,343.90 +5.50 (+0.24%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,780.44 +656.96 (+1.29%)
BP p.l.c. (BP-B.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:59PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | 2,659 |
| 24 Apr 2024 | 149.50 | 147.32 | 147.10 | 149.50 | 149.50 | 1,296 |
| 23 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 22 Apr 2024 | 149.50 | 153.00 | 147.32 | 150.00 | 150.00 | 5,416 |
| 19 Apr 2024 | 149.50 | 150.00 | 148.00 | 150.00 | 150.00 | 24,407 |
| 18 Apr 2024 | 149.50 | 150.00 | 147.00 | 150.00 | 150.00 | 20,486 |
| 17 Apr 2024 | 150.50 | 154.00 | 147.00 | 150.00 | 150.00 | 7,813 |
| 16 Apr 2024 | 150.50 | 154.00 | 154.00 | 150.50 | 150.50 | 50 |
| 15 Apr 2024 | 150.50 | 153.00 | 147.00 | 150.50 | 150.50 | 3,913 |
| 12 Apr 2024 | 150.50 | 154.00 | 147.10 | 150.50 | 150.50 | 4,077 |
| 11 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 8,080 |
| 10 Apr 2024 | 150.00 | 153.00 | 150.00 | 150.00 | 150.00 | 6,715 |
| 09 Apr 2024 | 150.50 | 154.00 | 147.00 | 150.50 | 150.50 | 19,260 |
| 08 Apr 2024 | 150.50 | 154.00 | 144.00 | 150.50 | 150.50 | 11,870 |
| 05 Apr 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
| 04 Apr 2024 | 150.50 | 151.10 | 147.26 | 150.50 | 150.50 | 204 |
| 03 Apr 2024 | 150.50 | 154.00 | 147.00 | 150.50 | 150.50 | 19,164 |
| 02 Apr 2024 | 150.50 | 151.15 | 147.35 | 150.50 | 150.50 | 25,360 |
| 28 Mar 2024 | 150.50 | 154.00 | 147.00 | 150.50 | 150.50 | 14,093 |
| 27 Mar 2024 | 150.50 | 154.00 | 147.35 | 154.00 | 154.00 | 3,593 |
| 26 Mar 2024 | 150.50 | 147.35 | 147.10 | 150.50 | 150.50 | 1,254 |
| 25 Mar 2024 | 150.50 | 151.18 | 147.00 | 150.50 | 150.50 | 5,315 |
| 22 Mar 2024 | 150.50 | 154.00 | 147.00 | 154.00 | 154.00 | 2,620 |
| 21 Mar 2024 | 150.50 | 151.00 | 145.00 | 150.50 | 150.50 | 5,697 |
| 20 Mar 2024 | 151.00 | 151.20 | 147.00 | 150.50 | 150.50 | 3,677 |
| 19 Mar 2024 | 151.50 | 149.05 | 148.00 | 151.00 | 151.00 | 5,036 |
| 18 Mar 2024 | 152.00 | 152.60 | 145.00 | 151.50 | 151.50 | 1,031 |
| 15 Mar 2024 | 152.00 | 152.50 | 145.00 | 152.00 | 152.00 | 47 |
| 14 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 13 Mar 2024 | 152.00 | 152.60 | 152.60 | 152.00 | 152.00 | 712 |
| 12 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 11 Mar 2024 | 152.00 | 155.00 | 149.00 | 152.00 | 152.00 | 34 |
| 08 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 07 Mar 2024 | 152.00 | 152.60 | 152.60 | 152.00 | 152.00 | 874 |
| 06 Mar 2024 | 152.00 | 153.29 | 153.29 | 152.00 | 152.00 | 1,071 |
| 05 Mar 2024 | 151.50 | 155.00 | 145.00 | 155.00 | 155.00 | 2,271 |
| 04 Mar 2024 | 151.00 | 152.60 | 151.00 | 151.00 | 151.00 | 14,681 |
| 01 Mar 2024 | 151.50 | 152.60 | 152.60 | 151.00 | 151.00 | 7,280 |
| 29 Feb 2024 | 151.50 | 155.00 | 148.00 | 151.00 | 151.00 | 3,022 |
| 28 Feb 2024 | 151.50 | 152.52 | 148.00 | 151.50 | 151.50 | 17,835 |
| 27 Feb 2024 | 150.50 | 155.00 | 151.52 | 151.50 | 151.50 | 2,369 |
| 26 Feb 2024 | 151.50 | 155.00 | 147.00 | 155.00 | 155.00 | 26,092 |
| 23 Feb 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 22 Feb 2024 | 151.50 | 154.00 | 148.30 | 151.00 | 151.00 | 2,978 |
| 21 Feb 2024 | 151.00 | 154.00 | 154.00 | 151.00 | 151.00 | 1 |
| 20 Feb 2024 | 151.00 | 154.00 | 154.00 | 151.00 | 151.00 | 1,301 |
| 19 Feb 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 16 Feb 2024 | 151.50 | 155.00 | 155.00 | 155.00 | 155.00 | 1 |
| 15 Feb 2024 | 151.50 | 152.80 | 145.00 | 151.00 | 151.00 | 7,888 |
| 14 Feb 2024 | 151.50 | 152.80 | 149.20 | 151.00 | 151.00 | 2,233 |
| 13 Feb 2024 | 152.00 | 154.00 | 148.00 | 154.00 | 154.00 | 56 |
| 12 Feb 2024 | 152.00 | 149.60 | 149.00 | 149.00 | 149.00 | 44 |
| 09 Feb 2024 | 152.00 | 155.00 | 149.00 | 152.00 | 152.00 | 13,694 |
| 08 Feb 2024 | 152.00 | 155.00 | 150.80 | 152.00 | 152.00 | 935 |
| 07 Feb 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 06 Feb 2024 | 152.00 | 150.80 | 150.80 | 152.00 | 152.00 | 647 |
| 05 Feb 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 02 Feb 2024 | 152.00 | 150.80 | 150.80 | 152.00 | 152.00 | 5,969 |
| 01 Feb 2024 | 151.50 | 155.00 | 154.00 | 152.00 | 152.00 | 1,579 |
| 31 Jan 2024 | 150.50 | 154.00 | 148.00 | 151.50 | 151.50 | 580 |
| 30 Jan 2024 | 150.50 | 154.00 | 154.00 | 150.50 | 150.50 | 2,012 |
| 29 Jan 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
| 26 Jan 2024 | 150.50 | 153.00 | 153.00 | 150.50 | 150.50 | 11,771 |
| 25 Jan 2024 | 150.50 | 148.40 | 147.00 | 150.50 | 150.50 | 8,281 |
| 24 Jan 2024 | 150.50 | 148.40 | 148.40 | 150.50 | 150.50 | 3,037 |
| 23 Jan 2024 | 150.50 | 155.00 | 155.00 | 150.50 | 150.50 | 40 |
| 22 Jan 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
| 19 Jan 2024 | 150.50 | 155.00 | 148.40 | 150.50 | 150.50 | 4,188 |
| 18 Jan 2024 | 151.50 | 154.00 | 148.40 | 150.50 | 150.50 | 9,150 |
| 17 Jan 2024 | 152.50 | 153.56 | 152.60 | 151.50 | 151.50 | 5,589 |
| 16 Jan 2024 | 152.50 | 154.10 | 154.10 | 152.50 | 152.50 | 4,703 |
| 15 Jan 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 12 Jan 2024 | 150.50 | 155.00 | 153.00 | 152.00 | 152.00 | 9,567 |
| 11 Jan 2024 | 148.00 | 152.80 | 151.00 | 150.50 | 150.50 | 12,449 |
| 10 Jan 2024 | 147.50 | 150.80 | 149.25 | 148.00 | 148.00 | 1,430 |
| 09 Jan 2024 | 147.50 | 148.96 | 148.96 | 147.50 | 147.50 | 6,000 |
| 08 Jan 2024 | 147.50 | 150.80 | 150.80 | 147.50 | 147.50 | 190 |
| 05 Jan 2024 | 148.00 | 151.00 | 144.00 | 147.50 | 147.50 | 5,085 |
| 04 Jan 2024 | 147.50 | 150.80 | 150.80 | 148.00 | 148.00 | 413 |
| 03 Jan 2024 | 147.00 | 151.00 | 144.00 | 147.50 | 147.50 | 1,664 |
| 02 Jan 2024 | 146.50 | 151.00 | 151.00 | 147.00 | 147.00 | 7,095 |
| 29 Dec 2023 | 146.50 | 149.80 | 149.80 | 146.50 | 146.50 | 124 |
| 28 Dec 2023 | 148.00 | 152.40 | 148.80 | 146.50 | 146.50 | 2,661 |
| 28 Dec 2023 | 4.5 Dividend | |||||
| 27 Dec 2023 | 150.50 | 152.40 | 152.40 | 150.00 | 145.50 | 188 |
| 22 Dec 2023 | 149.00 | 153.00 | 151.40 | 150.00 | 145.50 | 13,036 |
| 21 Dec 2023 | 149.50 | 155.00 | 146.00 | 155.00 | 150.35 | 10,205 |
| 20 Dec 2023 | 148.50 | 152.00 | 149.80 | 149.00 | 144.53 | 23,014 |
| 19 Dec 2023 | 148.50 | 155.00 | 149.80 | 148.50 | 144.04 | 779 |
| 18 Dec 2023 | 148.50 | 152.00 | 146.85 | 148.50 | 144.04 | 16,465 |
| 15 Dec 2023 | 149.00 | 152.00 | 148.10 | 148.50 | 144.04 | 11,931 |
| 14 Dec 2023 | 149.50 | 152.00 | 149.90 | 149.00 | 144.53 | 15,008 |
| 13 Dec 2023 | 148.00 | 150.00 | 147.50 | 148.00 | 143.56 | 6,233 |
| 12 Dec 2023 | 147.50 | 150.00 | 150.00 | 148.00 | 143.56 | 472 |
| 11 Dec 2023 | 147.00 | 150.00 | 142.00 | 150.00 | 145.50 | 48 |
| 08 Dec 2023 | 148.00 | 149.00 | 149.00 | 147.00 | 142.59 | 545 |
| 07 Dec 2023 | 147.00 | 152.00 | 146.40 | 152.00 | 147.44 | 11,559 |
| 06 Dec 2023 | 145.50 | 149.00 | 149.00 | 147.00 | 142.59 | 8,712 |
| 05 Dec 2023 | 145.50 | 149.00 | 149.00 | 147.00 | 142.59 | 556 |
| 04 Dec 2023 | 145.00 | 149.00 | 145.00 | 147.00 | 142.59 | 99 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.