UK markets closed

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
428.80+11.60 (+2.78%)
At close: 05:00PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 May 2022423.70428.80422.62428.80428.8036,688,339
20 May 2022417.50424.85412.70417.20417.2077,194,004
19 May 2022420.70424.90409.20412.70412.7062,607,968
18 May 2022------
17 May 2022422.80428.85418.35421.25421.2557,290,742
16 May 2022409.15420.45407.05418.35418.3530,922,807
13 May 2022410.00416.90402.40414.70414.7052,225,780
12 May 2022403.40410.10398.11400.15400.1571,800,335
12 May 20225.46 Dividend
11 May 2022407.60420.45402.60419.90414.4483,263,501
10 May 2022405.55411.65400.15404.95399.6860,263,673
09 May 2022426.25430.95404.80404.80399.5488,818,514
06 May 2022419.20430.75419.20426.65421.10156,245,671
05 May 2022425.00427.35416.65418.90413.4588,308,896
04 May 2022419.65421.75410.90415.90410.4979,063,745
03 May 2022405.00414.25395.05414.25408.86112,955,426
29 Apr 2022392.20393.65388.00391.55386.4661,462,460
28 Apr 2022381.80388.50378.40388.05383.0042,181,626
27 Apr 2022378.75382.80375.05378.40373.4853,157,809
26 Apr 2022377.35381.20367.90379.45374.5247,728,719
25 Apr 2022379.15383.15368.85368.85364.0562,955,005
22 Apr 2022395.25400.15393.15393.15388.0434,518,582
21 Apr 2022404.85405.60400.20403.15397.9167,003,362
20 Apr 2022402.80402.80398.00401.15395.9375,442,419
19 Apr 2022403.00407.70401.05401.05395.8441,992,367
14 Apr 2022395.65400.40393.95399.45394.2662,698,869
13 Apr 2022393.35400.70392.50397.35392.1835,639,692
12 Apr 2022389.25398.00387.55395.95390.8043,879,867
11 Apr 2022390.05393.85385.45386.65381.6238,512,438
08 Apr 2022382.65391.50382.10391.50386.4150,221,963
07 Apr 2022376.95383.70371.40377.40372.4948,300,305
06 Apr 2022380.05384.40378.20380.85375.9049,193,103
05 Apr 2022380.25384.02377.30382.90377.9252,462,429
04 Apr 2022378.85381.55373.95377.60372.6933,237,341
01 Apr 2022372.75378.95368.90378.95374.0224,976,836
31 Mar 2022376.70380.15374.25375.35370.4745,119,366
30 Mar 2022375.00383.35373.85382.75377.7745,830,134
29 Mar 2022381.00387.25367.10371.35366.5251,529,814
28 Mar 2022385.85391.25379.45380.90375.9546,068,031
25 Mar 2022385.65394.10381.30391.70386.6151,967,724
24 Mar 2022389.55394.10386.25389.20384.1471,889,985
23 Mar 2022377.40390.90375.45387.90382.86102,246,139
22 Mar 2022380.00381.62368.55371.30366.4751,647,059
21 Mar 2022363.50376.00363.50375.00370.1241,146,800
18 Mar 2022364.65368.95359.00360.40355.71257,457,024
17 Mar 2022364.30371.05361.58368.05363.2686,427,408
16 Mar 2022365.05366.90356.95360.65355.9654,161,889
15 Mar 2022349.05361.00344.67361.00356.31141,706,131
14 Mar 2022364.35364.65349.40356.50351.8652,431,444
11 Mar 2022367.75371.55358.30360.40355.7186,039,063
10 Mar 2022------
09 Mar 2022383.45384.60365.05371.55366.7268,459,736
08 Mar 2022361.60383.08359.20380.00375.0687,217,840
07 Mar 2022353.00363.90350.95361.50356.80149,892,296
04 Mar 2022355.00356.40341.60348.15343.6279,610,876
03 Mar 2022377.70385.60358.45358.45353.7985,445,300
02 Mar 2022362.80379.05360.86374.40369.5373,748,792
01 Mar 2022368.05369.60354.40357.10352.4678,717,225
28 Feb 2022352.20365.55349.85363.55358.82219,782,031
25 Feb 2022365.00379.40364.51378.50373.5891,620,798
24 Feb 2022372.60378.15360.90365.35360.60133,425,410
23 Feb 2022383.85389.30380.25382.90377.9242,269,953
22 Feb 2022389.10396.30382.55386.50381.4763,257,007
21 Feb 2022389.00393.50383.59388.40383.3560,707,310
18 Feb 2022396.40400.29390.80391.40386.3154,052,070
17 Feb 2022400.65402.20392.45397.90392.7370,519,486
17 Feb 20224.1595 Dividend
16 Feb 2022398.05405.75395.74403.75394.39126,156,554
15 Feb 2022400.35405.70389.25397.35388.1483,837,943
14 Feb 2022414.05417.15398.19400.65391.3777,689,204
11 Feb 2022406.75419.15405.48417.20407.5379,062,950
10 Feb 2022406.40414.40405.55410.70401.1859,632,180
09 Feb 2022401.85414.95395.40410.30400.7972,690,506
08 Feb 2022410.00418.00398.35399.00389.75112,333,300
07 Feb 2022406.05409.45398.00408.65399.1865,339,642
04 Feb 2022397.15409.25397.05405.90396.4973,990,562
03 Feb 2022393.20394.60389.00392.40383.3155,250,427
02 Feb 2022395.00395.35389.00389.55380.5247,610,113
01 Feb 2022383.15394.00383.05393.30384.1965,719,741
31 Jan 2022388.65389.27382.15382.80373.9350,951,787
28 Jan 2022397.90397.90383.35385.45376.52146,985,725
27 Jan 2022388.30400.56385.30392.50383.41104,731,641
26 Jan 2022385.00397.20384.80394.10384.9753,943,299
25 Jan 2022370.40379.95366.35379.65370.8555,892,544
24 Jan 2022382.10383.65360.00364.10355.6667,979,261
21 Jan 2022384.80386.55376.40382.25373.3968,009,741
20 Jan 2022392.00394.90384.06389.15380.1343,887,033
19 Jan 2022397.10400.55388.70394.10384.9760,553,500
18 Jan 2022395.50400.20393.60395.75386.5874,852,832
17 Jan 2022391.95395.63389.40393.75384.6360,591,123
14 Jan 2022384.00391.09383.42388.70379.6970,163,258
13 Jan 2022379.35383.90378.65383.90375.0060,031,350
12 Jan 2022373.25382.85369.60381.45372.61139,200,949
11 Jan 2022------
10 Jan 2022364.50369.30361.78363.05354.6474,320,649
07 Jan 2022359.90362.55356.45362.55354.1551,426,584
06 Jan 2022348.75358.75345.85355.15346.9257,860,437
05 Jan 2022353.00358.30351.30354.80346.5848,899,585
04 Jan 2022339.80352.40339.15351.00342.8757,430,776
31 Dec 2021330.00332.45329.90330.50322.8410,633,768
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...