UK markets open in 1 hour 26 minutes
NIKKEI 225
28,455.60 +528.23 (+1.89%) HANG SENG
23,798.42 +449.04 (+1.92%) CRUDE OIL
70.67 +1.18 (+1.70%) GOLD FUTURES
1,782.10 +2.60 (+0.15%) DOW
35,227.03 +646.95 (+1.87%) BTC-GBP
38,541.13 +1,636.92 (+4.44%)
BP p.l.c. (BP-B.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:13PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2021 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - |
| 03 Dec 2021 | 190.50 | 186.00 | 186.00 | 189.50 | 189.50 | 51 |
| 02 Dec 2021 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - |
| 01 Dec 2021 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - |
| 30 Nov 2021 | 190.50 | 193.00 | 193.00 | 189.50 | 189.50 | 300 |
| 29 Nov 2021 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - |
| 26 Nov 2021 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - |
| 25 Nov 2021 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - |
| 24 Nov 2021 | 191.00 | 188.00 | 187.99 | 189.50 | 189.50 | 4,500 |
| 23 Nov 2021 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - |
| 22 Nov 2021 | 190.50 | 190.00 | 190.00 | 189.50 | 189.50 | 10 |
| 19 Nov 2021 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - |
| 18 Nov 2021 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - |
| 17 Nov 2021 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - |
| 16 Nov 2021 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - |
| 15 Nov 2021 | 190.50 | 191.99 | 188.05 | 189.50 | 189.50 | 5,718 |
| 12 Nov 2021 | 190.50 | 188.05 | 188.05 | 189.50 | 189.50 | 50 |
| 11 Nov 2021 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - |
| 10 Nov 2021 | 190.50 | 188.05 | 188.05 | 189.50 | 189.50 | 57 |
| 09 Nov 2021 | 190.50 | 192.00 | 192.00 | 189.50 | 189.50 | 520 |
| 08 Nov 2021 | 190.50 | 188.30 | 188.30 | 189.50 | 189.50 | 8,473 |
| 05 Nov 2021 | 189.50 | 188.30 | 188.30 | 189.50 | 189.50 | 200 |
| 04 Nov 2021 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - |
| 03 Nov 2021 | 190.50 | 192.30 | 188.30 | 189.50 | 189.50 | 15,640 |
| 02 Nov 2021 | 190.50 | 192.30 | 192.30 | 189.50 | 189.50 | 1,607 |
| 01 Nov 2021 | 190.50 | 188.14 | 188.14 | 189.50 | 189.50 | 5,000 |
| 29 Oct 2021 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - |
| 28 Oct 2021 | 190.00 | 188.05 | 188.05 | 189.50 | 189.50 | 4,867 |
| 27 Oct 2021 | 190.50 | 192.30 | 192.30 | 189.50 | 189.50 | 1,572 |
| 26 Oct 2021 | 190.50 | 188.08 | 188.05 | 189.50 | 189.50 | 4,440 |
| 25 Oct 2021 | 190.50 | 191.33 | 188.00 | 190.00 | 190.00 | 876 |
| 22 Oct 2021 | 190.50 | 191.33 | 191.33 | 190.00 | 190.00 | 20 |
| 21 Oct 2021 | 190.00 | 188.00 | 188.00 | 190.00 | 190.00 | 2,873 |
| 20 Oct 2021 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 19 Oct 2021 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 18 Oct 2021 | 190.50 | 187.00 | 187.00 | 190.50 | 190.50 | 1,422 |
| 15 Oct 2021 | 190.50 | 187.00 | 187.00 | 190.50 | 190.50 | 1,007 |
| 14 Oct 2021 | 190.50 | 192.00 | 192.00 | 190.50 | 190.50 | 12 |
| 13 Oct 2021 | 190.50 | 189.00 | 189.00 | 190.50 | 190.50 | 422 |
| 12 Oct 2021 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | - |
| 11 Oct 2021 | 192.50 | 186.00 | 186.00 | 190.50 | 190.50 | 1,223 |
| 08 Oct 2021 | 192.50 | 194.90 | 194.90 | 192.50 | 192.50 | 1,000 |
| 07 Oct 2021 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| 06 Oct 2021 | 193.50 | 190.00 | 190.00 | 192.50 | 192.50 | 1,152 |
| 05 Oct 2021 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | - |
| 04 Oct 2021 | 193.50 | 197.00 | 190.00 | 193.50 | 193.50 | 1,025 |
| 01 Oct 2021 | 193.50 | 193.25 | 190.00 | 193.50 | 193.50 | 907 |
| 30 Sept 2021 | 194.50 | 193.50 | 193.50 | 194.50 | 194.50 | 3,500 |
| 29 Sept 2021 | 193.50 | 197.00 | 194.00 | 194.50 | 194.50 | 274 |
| 28 Sept 2021 | 193.50 | 197.00 | 197.00 | 193.50 | 193.50 | 5,025 |
| 27 Sept 2021 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | - |
| 24 Sept 2021 | 193.50 | 197.00 | 193.80 | 193.50 | 193.50 | 2,739 |
| 23 Sept 2021 | 193.50 | 197.00 | 197.00 | 193.50 | 193.50 | 246 |
| 22 Sept 2021 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | - |
| 21 Sept 2021 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | - |
| 20 Sept 2021 | 193.50 | 193.80 | 193.80 | 193.50 | 193.50 | 84 |
| 17 Sept 2021 | 193.50 | 191.00 | 191.00 | 193.50 | 193.50 | 80 |
| 16 Sept 2021 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | - |
| 15 Sept 2021 | 193.50 | 197.00 | 197.00 | 193.50 | 193.50 | 12 |
| 14 Sept 2021 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | - |
| 13 Sept 2021 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| 10 Sept 2021 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| 09 Sept 2021 | 193.00 | 196.50 | 196.50 | 193.00 | 193.00 | 10,000 |
| 08 Sept 2021 | 193.00 | 192.80 | 192.80 | 193.00 | 193.00 | 7,162 |
| 07 Sept 2021 | 193.00 | 192.80 | 192.80 | 193.00 | 193.00 | 5,792 |
| 06 Sept 2021 | 192.00 | 197.00 | 197.00 | 193.00 | 193.00 | 500 |
| 03 Sept 2021 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| 02 Sept 2021 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| 01 Sept 2021 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| 31 Aug 2021 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| 27 Aug 2021 | 192.50 | 191.80 | 191.80 | 192.50 | 192.50 | 260 |
| 26 Aug 2021 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| 25 Aug 2021 | 192.50 | 197.00 | 197.00 | 192.50 | 192.50 | 252 |
| 24 Aug 2021 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| 23 Aug 2021 | 192.50 | 197.00 | 191.75 | 192.50 | 192.50 | 189 |
| 20 Aug 2021 | 192.50 | 197.00 | 191.75 | 192.50 | 192.50 | 301 |
| 19 Aug 2021 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| 18 Aug 2021 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| 17 Aug 2021 | 192.50 | 197.00 | 197.00 | 192.50 | 192.50 | 4,060 |
| 16 Aug 2021 | 192.50 | 189.00 | 189.00 | 192.50 | 192.50 | 1,000 |
| 13 Aug 2021 | 192.50 | 197.00 | 197.00 | 192.50 | 192.50 | 12 |
| 12 Aug 2021 | 192.50 | 197.00 | 197.00 | 192.50 | 192.50 | 126 |
| 11 Aug 2021 | 192.50 | 197.00 | 197.00 | 192.50 | 192.50 | 247 |
| 10 Aug 2021 | 192.50 | 191.70 | 191.70 | 192.50 | 192.50 | 1,007 |
| 09 Aug 2021 | 192.50 | 197.00 | 197.00 | 192.50 | 192.50 | 1,007 |
| 06 Aug 2021 | 192.50 | 197.00 | 191.70 | 192.50 | 192.50 | 1,237 |
| 05 Aug 2021 | 192.50 | 191.70 | 191.70 | 192.50 | 192.50 | 8 |
| 04 Aug 2021 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| 03 Aug 2021 | 192.50 | 197.00 | 197.00 | 192.50 | 192.50 | 688 |
| 02 Aug 2021 | 192.50 | 197.00 | 197.00 | 192.50 | 192.50 | 100 |
| 30 Jul 2021 | 192.50 | 197.00 | 191.60 | 192.50 | 192.50 | 874 |
| 29 Jul 2021 | 192.50 | 191.60 | 191.60 | 192.50 | 192.50 | 251 |
| 28 Jul 2021 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| 27 Jul 2021 | 192.50 | 191.20 | 191.20 | 192.50 | 192.50 | 100 |
| 26 Jul 2021 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| 23 Jul 2021 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| 22 Jul 2021 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| 21 Jul 2021 | 192.50 | 191.20 | 191.20 | 192.50 | 192.50 | 3,203 |
| 20 Jul 2021 | 192.50 | 191.20 | 191.20 | 192.50 | 192.50 | 1,213 |
| 19 Jul 2021 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
