UK markets open in 1 hour 26 minutes

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
189.500.00 (0.00%)
At close: 04:13PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2021189.50189.50189.50189.50189.50-
03 Dec 2021190.50186.00186.00189.50189.5051
02 Dec 2021189.50189.50189.50189.50189.50-
01 Dec 2021189.50189.50189.50189.50189.50-
30 Nov 2021190.50193.00193.00189.50189.50300
29 Nov 2021189.50189.50189.50189.50189.50-
26 Nov 2021189.50189.50189.50189.50189.50-
25 Nov 2021189.50189.50189.50189.50189.50-
24 Nov 2021191.00188.00187.99189.50189.504,500
23 Nov 2021189.50189.50189.50189.50189.50-
22 Nov 2021190.50190.00190.00189.50189.5010
19 Nov 2021189.50189.50189.50189.50189.50-
18 Nov 2021189.50189.50189.50189.50189.50-
17 Nov 2021189.50189.50189.50189.50189.50-
16 Nov 2021189.50189.50189.50189.50189.50-
15 Nov 2021190.50191.99188.05189.50189.505,718
12 Nov 2021190.50188.05188.05189.50189.5050
11 Nov 2021189.50189.50189.50189.50189.50-
10 Nov 2021190.50188.05188.05189.50189.5057
09 Nov 2021190.50192.00192.00189.50189.50520
08 Nov 2021190.50188.30188.30189.50189.508,473
05 Nov 2021189.50188.30188.30189.50189.50200
04 Nov 2021189.50189.50189.50189.50189.50-
03 Nov 2021190.50192.30188.30189.50189.5015,640
02 Nov 2021190.50192.30192.30189.50189.501,607
01 Nov 2021190.50188.14188.14189.50189.505,000
29 Oct 2021189.50189.50189.50189.50189.50-
28 Oct 2021190.00188.05188.05189.50189.504,867
27 Oct 2021190.50192.30192.30189.50189.501,572
26 Oct 2021190.50188.08188.05189.50189.504,440
25 Oct 2021190.50191.33188.00190.00190.00876
22 Oct 2021190.50191.33191.33190.00190.0020
21 Oct 2021190.00188.00188.00190.00190.002,873
20 Oct 2021190.00190.00190.00190.00190.00-
19 Oct 2021190.00190.00190.00190.00190.00-
18 Oct 2021190.50187.00187.00190.50190.501,422
15 Oct 2021190.50187.00187.00190.50190.501,007
14 Oct 2021190.50192.00192.00190.50190.5012
13 Oct 2021190.50189.00189.00190.50190.50422
12 Oct 2021190.50190.50190.50190.50190.50-
11 Oct 2021192.50186.00186.00190.50190.501,223
08 Oct 2021192.50194.90194.90192.50192.501,000
07 Oct 2021192.50192.50192.50192.50192.50-
06 Oct 2021193.50190.00190.00192.50192.501,152
05 Oct 2021193.50193.50193.50193.50193.50-
04 Oct 2021193.50197.00190.00193.50193.501,025
01 Oct 2021193.50193.25190.00193.50193.50907
30 Sept 2021194.50193.50193.50194.50194.503,500
29 Sept 2021193.50197.00194.00194.50194.50274
28 Sept 2021193.50197.00197.00193.50193.505,025
27 Sept 2021193.50193.50193.50193.50193.50-
24 Sept 2021193.50197.00193.80193.50193.502,739
23 Sept 2021193.50197.00197.00193.50193.50246
22 Sept 2021193.50193.50193.50193.50193.50-
21 Sept 2021193.50193.50193.50193.50193.50-
20 Sept 2021193.50193.80193.80193.50193.5084
17 Sept 2021193.50191.00191.00193.50193.5080
16 Sept 2021193.50193.50193.50193.50193.50-
15 Sept 2021193.50197.00197.00193.50193.5012
14 Sept 2021193.50193.50193.50193.50193.50-
13 Sept 2021193.00193.00193.00193.00193.00-
10 Sept 2021193.00193.00193.00193.00193.00-
09 Sept 2021193.00196.50196.50193.00193.0010,000
08 Sept 2021193.00192.80192.80193.00193.007,162
07 Sept 2021193.00192.80192.80193.00193.005,792
06 Sept 2021192.00197.00197.00193.00193.00500
03 Sept 2021193.00193.00193.00193.00193.00-
02 Sept 2021193.00193.00193.00193.00193.00-
01 Sept 2021193.00193.00193.00193.00193.00-
31 Aug 2021193.00193.00193.00193.00193.00-
27 Aug 2021192.50191.80191.80192.50192.50260
26 Aug 2021192.50192.50192.50192.50192.50-
25 Aug 2021192.50197.00197.00192.50192.50252
24 Aug 2021192.50192.50192.50192.50192.50-
23 Aug 2021192.50197.00191.75192.50192.50189
20 Aug 2021192.50197.00191.75192.50192.50301
19 Aug 2021192.50192.50192.50192.50192.50-
18 Aug 2021192.50192.50192.50192.50192.50-
17 Aug 2021192.50197.00197.00192.50192.504,060
16 Aug 2021192.50189.00189.00192.50192.501,000
13 Aug 2021192.50197.00197.00192.50192.5012
12 Aug 2021192.50197.00197.00192.50192.50126
11 Aug 2021192.50197.00197.00192.50192.50247
10 Aug 2021192.50191.70191.70192.50192.501,007
09 Aug 2021192.50197.00197.00192.50192.501,007
06 Aug 2021192.50197.00191.70192.50192.501,237
05 Aug 2021192.50191.70191.70192.50192.508
04 Aug 2021192.50192.50192.50192.50192.50-
03 Aug 2021192.50197.00197.00192.50192.50688
02 Aug 2021192.50197.00197.00192.50192.50100
30 Jul 2021192.50197.00191.60192.50192.50874
29 Jul 2021192.50191.60191.60192.50192.50251
28 Jul 2021192.50192.50192.50192.50192.50-
27 Jul 2021192.50191.20191.20192.50192.50100
26 Jul 2021192.50192.50192.50192.50192.50-
23 Jul 2021192.50192.50192.50192.50192.50-
22 Jul 2021192.50192.50192.50192.50192.50-
21 Jul 2021192.50191.20191.20192.50192.503,203
20 Jul 2021192.50191.20191.20192.50192.501,213
19 Jul 2021192.50192.50192.50192.50192.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...