UK markets closed

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
483.00+0.45 (+0.09%)
At close: 04:39PM BST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024479.30485.45476.70483.00483.0030,736,913
23 May 2024479.85486.50476.70482.55482.5535,339,546
22 May 2024481.75493.75477.10481.70481.7048,069,299
21 May 2024488.80494.20485.55490.80490.8074,516,350
20 May 2024492.20497.10491.15491.25491.2574,139,583
17 May 2024491.00493.10487.10491.30491.3066,722,822
16 May 2024491.70499.95485.55489.30489.3031,637,236
16 May 20247.27 Dividend
15 May 2024504.00507.10492.65496.95489.6828,251,819
14 May 2024507.60510.80501.30502.30494.9565,513,117
13 May 2024505.20509.30502.10505.00497.6125,990,894
10 May 2024506.10511.70501.00506.20498.7945,039,104
09 May 2024502.10508.20497.45504.10496.7388,510,542
08 May 2024498.00500.60490.65500.50493.18101,765,120
07 May 2024506.40515.50499.60503.70496.3357,493,548
03 May 2024516.30520.00506.10510.40502.9326,147,916
02 May 2024508.50520.40503.40515.80508.2531,294,101
01 May 2024520.00510.30508.80509.40501.954,659,383
30 Apr 2024526.00529.30520.40520.40512.7928,971,121
29 Apr 2024524.80527.80523.00523.30515.6422,279,994
26 Apr 2024529.30534.02522.30524.80517.1226,337,593
25 Apr 2024523.30529.60520.00526.30518.6065,563,155
24 Apr 2024529.20531.40525.30525.60517.9159,957,431
23 Apr 2024524.20530.60521.00523.10515.4556,993,159
22 Apr 2024516.10523.80514.90522.50514.8637,823,225
19 Apr 2024510.80516.02504.59514.90507.3750,577,770
18 Apr 2024511.80515.10508.20512.40504.9038,651,074
17 Apr 2024513.30520.10512.00516.80509.2441,516,392
16 Apr 2024521.70523.00511.90515.60508.0640,501,558
15 Apr 2024528.50534.30522.50527.30519.5945,839,250
12 Apr 2024530.00541.00528.10539.10531.2157,022,457
11 Apr 2024523.00531.50518.40520.00512.3936,072,573
10 Apr 2024519.70523.50516.10520.10512.4934,307,836
09 Apr 2024514.00520.30513.40516.60509.0457,845,460
08 Apr 2024505.30513.80503.90509.90502.4459,384,259
05 Apr 2024509.00511.00504.90506.10498.7066,027,941
04 Apr 2024512.00512.80505.40508.90501.4646,518,238
03 Apr 2024510.70511.90505.30511.60504.1266,997,272
02 Apr 2024504.10511.70502.80508.60501.1687,644,567
28 Mar 2024495.45498.75493.30495.70488.4536,119,907
27 Mar 2024495.65496.30489.39492.80485.5936,217,347
26 Mar 2024505.20505.35497.90499.80492.4976,471,060
25 Mar 2024500.30507.60499.93505.90498.5033,098,744
22 Mar 2024496.55503.41495.80498.85491.5530,594,894
21 Mar 2024497.40499.50494.95496.65489.3851,406,366
20 Mar 2024496.15497.40491.60493.65486.4338,050,619
19 Mar 2024495.00498.95492.60498.30491.0141,509,699
18 Mar 2024493.35496.45491.15493.30486.0825,477,960
15 Mar 2024491.65495.00490.40491.00483.8290,759,376
14 Mar 2024485.00490.05483.85490.00482.8335,567,441
13 Mar 2024478.90486.80476.80485.00477.9042,579,563
12 Mar 2024474.00480.45474.00477.45470.4731,190,073
11 Mar 2024470.25473.15467.60471.70464.8035,867,890
08 Mar 2024476.90480.30471.95472.10465.1928,931,120
07 Mar 2024478.00478.90474.45476.05469.0945,702,232
06 Mar 2024470.90480.35470.55478.90471.8960,267,530
05 Mar 2024468.55471.45466.80470.90464.0138,759,663
04 Mar 2024475.00479.55469.35469.75462.8828,926,170
01 Mar 2024465.50471.85463.80471.65464.7528,020,852
29 Feb 2024461.00463.95459.00460.70453.9682,613,316
28 Feb 2024465.45466.45461.62462.30455.5444,063,707
27 Feb 2024464.75469.30464.65466.25459.4326,874,287
26 Feb 2024462.15467.78461.60466.30459.4851,036,423
23 Feb 2024467.70470.35460.60466.10459.2838,609,321
22 Feb 2024470.95473.50465.40468.20461.3528,685,711
21 Feb 2024466.45471.20464.70470.40463.5221,160,072
20 Feb 2024475.25475.80465.85466.55459.7274,569,340
19 Feb 2024469.55476.70468.75474.80467.8542,919,187
16 Feb 2024472.05475.90469.05472.00465.1068,994,296
15 Feb 2024468.95471.10461.70468.75461.8947,956,226
15 Feb 20245.6922 Dividend
14 Feb 2024480.75484.35474.75476.50463.9283,053,311
13 Feb 2024480.05486.95477.75479.75467.0864,524,012
12 Feb 2024476.20482.85474.70479.45466.7934,478,010
09 Feb 2024477.25485.00476.93478.45465.8236,801,010
08 Feb 2024474.60480.65468.30476.25463.6856,004,480
07 Feb 2024478.45483.30474.30474.60462.0738,147,418
06 Feb 2024475.05485.55474.55478.95466.3182,162,539
05 Feb 2024457.00459.75450.95454.15442.1680,116,015
02 Feb 2024462.20462.20454.75458.70446.5949,932,383
01 Feb 2024466.00470.20463.90465.65453.3661,323,779
31 Jan 2024471.25471.90462.45462.45450.2447,790,959
30 Jan 2024466.00470.70465.35468.70456.3337,940,033
29 Jan 2024469.95471.65464.80465.80453.5041,911,027
26 Jan 2024461.00465.05461.00461.70449.5162,851,396
25 Jan 2024454.05460.60454.05455.65443.6235,277,281
24 Jan 2024448.95453.20447.95452.95440.9932,364,493
23 Jan 2024451.00453.40448.25451.20439.2973,316,873
22 Jan 2024444.90448.70441.05446.05434.2749,223,741
19 Jan 2024447.60449.65445.60445.80434.0337,796,850
18 Jan 2024446.85448.80442.90444.25432.5241,131,760
17 Jan 2024449.00450.45442.20448.50436.6631,448,085
16 Jan 2024450.80458.70448.20452.30440.3659,228,159
15 Jan 2024455.55458.40451.20453.00441.0418,140,591
12 Jan 2024457.75462.15454.15454.15442.1652,003,173
11 Jan 2024457.00459.95453.60454.20442.2158,744,356
10 Jan 2024457.80462.30455.00456.45444.4037,881,695
09 Jan 2024465.10468.90459.35459.35447.2240,706,060
08 Jan 2024468.85471.55459.25461.45449.2755,325,731
05 Jan 2024469.20477.00467.30473.85461.3424,320,784
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...