BP p.l.c. (BP-B.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:36AM BST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 13 Sept 2022 | 174.50 | 171.50 | 171.50 | 174.50 | 174.50 | 8,560 |
| 12 Sept 2022 | 174.05 | 174.05 | 174.05 | 174.50 | 174.50 | 682 |
| 09 Sept 2022 | 175.50 | 171.50 | 171.50 | 174.50 | 174.50 | 500 |
| 08 Sept 2022 | 179.00 | 178.00 | 172.00 | 175.50 | 175.50 | 18,036 |
| 07 Sept 2022 | 179.00 | 176.00 | 176.00 | 179.00 | 179.00 | 2,000 |
| 06 Sept 2022 | 179.50 | 179.00 | 176.00 | 179.00 | 179.00 | 9,000 |
| 05 Sept 2022 | 179.50 | 179.00 | 179.00 | 179.50 | 179.50 | 111 |
| 02 Sept 2022 | 179.50 | 179.00 | 179.00 | 179.50 | 179.50 | 2,500 |
| 01 Sept 2022 | 179.50 | 176.00 | 176.00 | 179.50 | 179.50 | 1,800 |
| 31 Aug 2022 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
| 30 Aug 2022 | 179.50 | 181.50 | 180.00 | 179.50 | 179.50 | 22,562 |
| 26 Aug 2022 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
| 25 Aug 2022 | 179.50 | 181.50 | 181.50 | 179.50 | 179.50 | 10,000 |
| 24 Aug 2022 | 180.00 | 183.00 | 182.50 | 179.50 | 179.50 | 3,002 |
| 23 Aug 2022 | 180.00 | 176.00 | 176.00 | 180.00 | 180.00 | 176 |
| 22 Aug 2022 | 180.00 | 182.50 | 182.50 | 180.00 | 180.00 | 712 |
| 19 Aug 2022 | 180.50 | 183.00 | 183.00 | 181.00 | 181.00 | 550 |
| 18 Aug 2022 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| 17 Aug 2022 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
| 16 Aug 2022 | 181.50 | 185.30 | 184.20 | 181.50 | 181.50 | 4,855 |
| 15 Aug 2022 | 181.50 | 186.00 | 186.00 | 181.50 | 181.50 | 258 |
| 12 Aug 2022 | 181.50 | 185.40 | 185.00 | 181.50 | 181.50 | 3,840 |
| 11 Aug 2022 | 182.00 | 186.00 | 177.00 | 181.50 | 181.50 | 48 |
| 10 Aug 2022 | 181.50 | 184.20 | 184.20 | 181.50 | 181.50 | 1,500 |
| 09 Aug 2022 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
| 08 Aug 2022 | 181.50 | 186.00 | 186.00 | 181.50 | 181.50 | 25 |
| 05 Aug 2022 | 182.00 | 184.20 | 184.20 | 181.50 | 181.50 | 2,777 |
| 04 Aug 2022 | 180.50 | 185.00 | 177.00 | 181.50 | 181.50 | 5,067 |
| 03 Aug 2022 | 178.00 | 187.00 | 183.00 | 180.00 | 180.00 | 12,290 |
| 02 Aug 2022 | 175.50 | 182.00 | 180.00 | 178.00 | 178.00 | 2,932 |
| 01 Aug 2022 | 174.00 | 180.00 | 179.00 | 175.50 | 175.50 | 3,848 |
| 29 Jul 2022 | 174.00 | 178.00 | 178.00 | 173.50 | 173.50 | 2,000 |
| 28 Jul 2022 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
| 27 Jul 2022 | 170.00 | 175.00 | 166.00 | 172.50 | 172.50 | 62,528 |
| 26 Jul 2022 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - |
| 25 Jul 2022 | 170.00 | 175.00 | 170.13 | 170.50 | 170.50 | 875 |
| 22 Jul 2022 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - |
| 21 Jul 2022 | 170.00 | 175.00 | 175.00 | 170.50 | 170.50 | 1 |
| 20 Jul 2022 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - |
| 19 Jul 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,900 |
| 18 Jul 2022 | 170.00 | 175.00 | 174.00 | 170.50 | 170.50 | 27,002 |
| 15 Jul 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 14 Jul 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 13 Jul 2022 | 170.00 | 167.56 | 167.56 | 170.00 | 170.00 | 74 |
| 12 Jul 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 11 Jul 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 08 Jul 2022 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 07 Jul 2022 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| 06 Jul 2022 | 172.00 | 175.00 | 175.00 | 171.50 | 171.50 | 107 |
| 05 Jul 2022 | 172.00 | 176.00 | 170.00 | 172.00 | 172.00 | 2,427 |
| 04 Jul 2022 | 1.72 | 1.76 | 1.76 | 1.72 | 1.72 | 55 |
| 01 Jul 2022 | 172.00 | 176.00 | 176.00 | 172.00 | 172.00 | 1,400 |
| 30 Jun 2022 | 172.00 | 176.00 | 168.00 | 172.00 | 172.00 | 11,047 |
| 30 Jun 2022 | 4.5 Dividend | |||||
| 29 Jun 2022 | 175.50 | 175.50 | 175.50 | 175.50 | 171.00 | - |
| 28 Jun 2022 | 175.50 | 178.95 | 178.95 | 175.50 | 171.00 | 146 |
| 27 Jun 2022 | 175.50 | 179.00 | 175.30 | 175.50 | 171.00 | 644 |
| 24 Jun 2022 | 175.50 | 175.50 | 175.50 | 175.50 | 171.00 | 3,195 |
| 23 Jun 2022 | 175.50 | 175.30 | 175.30 | 175.50 | 171.00 | 9 |
| 22 Jun 2022 | 175.50 | 175.10 | 175.10 | 175.50 | 171.00 | 2,800 |
| 21 Jun 2022 | 175.50 | 178.95 | 171.00 | 175.50 | 171.00 | 8,903 |
| 20 Jun 2022 | 175.50 | 175.00 | 175.00 | 175.50 | 171.00 | 1,119 |
| 17 Jun 2022 | 175.50 | 179.00 | 174.75 | 175.50 | 171.00 | 1,196 |
| 16 Jun 2022 | 175.50 | 175.50 | 175.50 | 175.50 | 171.00 | - |
| 15 Jun 2022 | 175.50 | 178.00 | 178.00 | 175.50 | 171.00 | 13 |
| 14 Jun 2022 | 175.50 | 175.50 | 175.50 | 175.50 | 171.00 | - |
| 13 Jun 2022 | 175.50 | 180.00 | 180.00 | 175.50 | 171.00 | 325 |
| 10 Jun 2022 | 175.50 | 175.50 | 175.50 | 175.50 | 171.00 | 1,000 |
| 09 Jun 2022 | 175.50 | 175.50 | 175.50 | 175.50 | 171.00 | - |
| 08 Jun 2022 | 175.50 | 175.50 | 175.50 | 175.50 | 171.00 | - |
| 07 Jun 2022 | 175.50 | 174.60 | 174.60 | 175.50 | 171.00 | 2,950 |
| 06 Jun 2022 | 175.50 | 180.00 | 180.00 | 175.50 | 171.00 | 120 |
| 01 Jun 2022 | 175.50 | 180.00 | 180.00 | 175.50 | 171.00 | 273 |
| 31 May 2022 | 175.50 | 175.50 | 175.50 | 175.50 | 171.00 | - |
| 30 May 2022 | 175.50 | 180.00 | 180.00 | 175.50 | 171.00 | 1,710 |
| 27 May 2022 | 175.50 | 175.50 | 175.50 | 175.50 | 171.00 | - |
| 26 May 2022 | 175.50 | 175.50 | 175.50 | 175.50 | 171.00 | - |
| 25 May 2022 | 175.50 | 175.50 | 175.50 | 175.50 | 171.00 | - |
| 24 May 2022 | 175.50 | 175.50 | 175.50 | 175.50 | 171.00 | - |
| 23 May 2022 | 175.50 | 175.50 | 175.50 | 175.50 | 171.00 | - |
| 20 May 2022 | 175.50 | 175.50 | 175.50 | 175.50 | 171.00 | - |
| 19 May 2022 | 177.50 | 181.00 | 173.50 | 175.50 | 171.00 | 7,325 |
| 18 May 2022 | 177.50 | 176.75 | 176.75 | 177.50 | 172.95 | 520 |
| 17 May 2022 | 177.50 | 181.10 | 181.10 | 177.50 | 172.95 | 1,000 |
| 16 May 2022 | 177.50 | 177.50 | 177.50 | 177.50 | 172.95 | - |
| 13 May 2022 | 177.50 | 181.10 | 176.65 | 177.50 | 172.95 | 1,311 |
| 12 May 2022 | 178.50 | 181.10 | 176.65 | 177.50 | 172.95 | 2,113 |
| 11 May 2022 | 177.50 | 185.00 | 182.00 | 178.00 | 173.44 | 15,065 |
| 10 May 2022 | 177.50 | 177.50 | 177.50 | 177.50 | 172.95 | - |
| 09 May 2022 | 177.50 | 177.50 | 177.50 | 177.50 | 172.95 | - |
| 06 May 2022 | 177.50 | 182.00 | 182.00 | 177.50 | 172.95 | 3,540 |
| 05 May 2022 | 178.00 | 178.00 | 178.00 | 178.00 | 173.44 | - |
| 04 May 2022 | 176.00 | 182.00 | 177.50 | 177.50 | 172.95 | 7,774 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
