UK markets open in 5 hours 39 minutes
NIKKEI 225
27,754.78 +61.13 (+0.22%) HANG SENG
21,469.50 +247.34 (+1.17%) CRUDE OIL
74.76 +0.65 (+0.88%) GOLD FUTURES
1,884.70 +5.20 (+0.28%) DOW
33,891.02 -34.99 (-0.10%) BTC-GBP
18,941.24 -234.79 (-1.22%)
BP p.l.c. (BP-B.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:03PM GMT
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 0.00 | 0.00 | 0.00 | 174.50 | 174.50 | 6 |
| 03 Feb 2023 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - |
| 02 Feb 2023 | 172.50 | 178.00 | 170.00 | 173.50 | 173.50 | 2,329 |
| 01 Feb 2023 | 173.00 | 176.00 | 176.00 | 173.00 | 173.00 | 8 |
| 31 Jan 2023 | 171.50 | 176.00 | 176.00 | 173.00 | 173.00 | 449 |
| 30 Jan 2023 | 170.50 | 176.00 | 170.00 | 173.00 | 173.00 | 3,194 |
| 27 Jan 2023 | 170.50 | 175.00 | 175.00 | 172.50 | 172.50 | 450 |
| 26 Jan 2023 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
| 25 Jan 2023 | 170.00 | 175.00 | 170.00 | 172.50 | 172.50 | 302 |
| 24 Jan 2023 | 170.00 | 175.00 | 175.00 | 172.50 | 172.50 | 2,240 |
| 23 Jan 2023 | 170.00 | 175.00 | 175.00 | 172.50 | 172.50 | 593 |
| 20 Jan 2023 | 170.00 | 175.00 | 170.00 | 172.50 | 172.50 | 57 |
| 19 Jan 2023 | 172.00 | 175.50 | 175.50 | 172.50 | 172.50 | 2,500 |
| 18 Jan 2023 | 172.00 | 174.00 | 174.00 | 172.00 | 172.00 | 5,265 |
| 17 Jan 2023 | 170.00 | 176.00 | 176.00 | 172.00 | 172.00 | 2,261 |
| 16 Jan 2023 | 168.50 | 174.00 | 172.00 | 170.00 | 170.00 | 301 |
| 13 Jan 2023 | 168.50 | 172.44 | 172.44 | 168.50 | 168.50 | 54 |
| 12 Jan 2023 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
| 11 Jan 2023 | 168.00 | 173.00 | 164.00 | 168.50 | 168.50 | 4,625 |
| 10 Jan 2023 | 168.00 | 171.00 | 171.00 | 168.00 | 168.00 | 10 |
| 09 Jan 2023 | 168.00 | 172.00 | 170.00 | 168.00 | 168.00 | 118 |
| 06 Jan 2023 | 167.00 | 172.00 | 162.00 | 168.00 | 168.00 | 2,633 |
| 05 Jan 2023 | 166.50 | 172.00 | 171.00 | 167.00 | 167.00 | 1,088 |
| 04 Jan 2023 | 165.50 | 171.00 | 170.10 | 166.50 | 166.50 | 5,588 |
| 03 Jan 2023 | 165.50 | 170.00 | 170.00 | 165.50 | 165.50 | 593 |
| 30 Dec 2022 | 165.00 | 170.00 | 170.00 | 165.50 | 165.50 | 875 |
| 29 Dec 2022 | 166.50 | 160.00 | 160.00 | 165.00 | 165.00 | 2 |
| 28 Dec 2022 | 167.50 | 173.50 | 163.00 | 168.50 | 168.50 | 6,511 |
| 23 Dec 2022 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| 22 Dec 2022 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| 21 Dec 2022 | 167.50 | 172.00 | 172.00 | 167.50 | 167.50 | 68 |
| 20 Dec 2022 | 167.50 | 166.00 | 166.00 | 167.50 | 167.50 | 153 |
| 19 Dec 2022 | 167.50 | 172.00 | 172.00 | 167.50 | 167.50 | 585 |
| 16 Dec 2022 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| 15 Dec 2022 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| 14 Dec 2022 | 167.50 | 172.75 | 172.75 | 167.50 | 167.50 | 4,000 |
| 13 Dec 2022 | 167.50 | 165.70 | 165.70 | 167.50 | 167.50 | 10,840 |
| 12 Dec 2022 | 167.50 | 172.00 | 172.00 | 167.50 | 167.50 | 566 |
| 09 Dec 2022 | 167.50 | 173.00 | 165.70 | 167.50 | 167.50 | 3,485 |
| 08 Dec 2022 | 167.50 | 172.00 | 172.00 | 167.50 | 167.50 | 2,080 |
| 07 Dec 2022 | 167.00 | 172.00 | 163.00 | 167.50 | 167.50 | 869 |
| 06 Dec 2022 | 166.00 | 172.00 | 164.64 | 167.00 | 167.00 | 6,155 |
| 05 Dec 2022 | 164.00 | 170.00 | 162.00 | 166.00 | 166.00 | 4,567 |
| 02 Dec 2022 | 165.50 | 164.30 | 164.30 | 165.50 | 165.50 | 2,400 |
| 01 Dec 2022 | 166.00 | 164.10 | 164.10 | 165.50 | 165.50 | 13,807 |
| 30 Nov 2022 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| 29 Nov 2022 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| 28 Nov 2022 | 166.00 | 168.85 | 164.10 | 166.00 | 166.00 | 9,614 |
| 25 Nov 2022 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| 24 Nov 2022 | 166.00 | 168.85 | 168.85 | 166.00 | 166.00 | 289 |
| 23 Nov 2022 | 166.00 | 168.90 | 168.90 | 166.00 | 166.00 | 9,000 |
| 22 Nov 2022 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| 21 Nov 2022 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| 18 Nov 2022 | 167.00 | 168.86 | 162.00 | 166.00 | 166.00 | 1,593 |
| 17 Nov 2022 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
| 16 Nov 2022 | 167.00 | 168.25 | 168.25 | 165.50 | 165.50 | 20 |
| 15 Nov 2022 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
| 14 Nov 2022 | 166.00 | 169.00 | 162.00 | 165.50 | 165.50 | 29,484 |
| 11 Nov 2022 | 166.00 | 166.15 | 162.00 | 165.50 | 165.50 | 15,194 |
| 10 Nov 2022 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
| 09 Nov 2022 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
| 08 Nov 2022 | 166.00 | 166.20 | 166.20 | 165.50 | 165.50 | 172 |
| 07 Nov 2022 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
| 04 Nov 2022 | 165.00 | 170.00 | 166.20 | 165.50 | 165.50 | 100 |
| 03 Nov 2022 | 166.00 | 165.00 | 165.00 | 166.00 | 166.00 | 7,000 |
| 02 Nov 2022 | 166.00 | 166.80 | 162.05 | 166.00 | 166.00 | 5,576 |
| 01 Nov 2022 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | 10,975 |
| 31 Oct 2022 | 166.00 | 162.05 | 162.05 | 166.00 | 166.00 | 400 |
| 28 Oct 2022 | 166.00 | 168.50 | 168.50 | 166.00 | 166.00 | 584 |
| 27 Oct 2022 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| 26 Oct 2022 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| 25 Oct 2022 | 165.00 | 170.00 | 170.00 | 166.00 | 166.00 | 7 |
| 24 Oct 2022 | 167.00 | 169.00 | 169.00 | 166.00 | 166.00 | 3,040 |
| 21 Oct 2022 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| 20 Oct 2022 | 166.00 | 169.00 | 169.00 | 166.00 | 166.00 | 3,221 |
| 19 Oct 2022 | 166.00 | 169.00 | 162.00 | 166.00 | 166.00 | 130 |
| 18 Oct 2022 | 166.00 | 169.00 | 162.00 | 166.00 | 166.00 | 2,520 |
| 17 Oct 2022 | 166.00 | 169.00 | 169.00 | 166.00 | 166.00 | 3,189 |
| 14 Oct 2022 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| 13 Oct 2022 | 167.00 | 170.00 | 162.00 | 166.00 | 166.00 | 1,432 |
| 12 Oct 2022 | 167.00 | 172.00 | 172.00 | 167.00 | 167.00 | 2,325 |
| 11 Oct 2022 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| 10 Oct 2022 | 167.00 | 172.00 | 162.00 | 167.00 | 167.00 | 714 |
| 07 Oct 2022 | 168.50 | 172.00 | 162.00 | 167.00 | 167.00 | 46 |
| 06 Oct 2022 | 167.00 | 172.00 | 172.00 | 168.50 | 168.50 | 174 |
| 05 Oct 2022 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
| 04 Oct 2022 | 168.50 | 172.00 | 172.00 | 168.50 | 168.50 | 1,293 |
| 03 Oct 2022 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
| 30 Sept 2022 | 170.00 | 172.00 | 168.15 | 168.50 | 168.50 | 3,003 |
| 29 Sept 2022 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
| 28 Sept 2022 | 172.00 | 168.04 | 168.04 | 168.50 | 168.50 | 2,485 |
| 27 Sept 2022 | 173.00 | 178.00 | 168.00 | 170.00 | 170.00 | 225 |
| 26 Sept 2022 | 173.50 | 178.00 | 168.00 | 168.10 | 168.10 | 1,558 |
| 23 Sept 2022 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - |
| 22 Sept 2022 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - |
| 21 Sept 2022 | 174.50 | 171.50 | 171.50 | 174.50 | 174.50 | 500 |
| 20 Sept 2022 | 174.50 | 179.00 | 170.00 | 174.50 | 174.50 | 3 |
| 16 Sept 2022 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - |
| 15 Sept 2022 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - |
| 14 Sept 2022 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
