BP.L - BP p.l.c.

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Oct 2019488.30489.45483.95485.05485.0523,364,371
17 Oct 2019486.10492.70485.30488.25488.2547,921,860
16 Oct 2019488.65492.90485.30486.20486.2048,125,292
15 Oct 2019495.35495.35486.30490.20490.2052,371,045
14 Oct 2019494.05503.90486.29492.75492.7536,504,526
11 Oct 2019500.40504.70486.29493.55493.5544,176,058
10 Oct 2019505.20510.30502.00502.00502.0031,538,568
09 Oct 2019502.10509.14500.40506.30506.3048,375,087
08 Oct 2019502.00507.60500.90501.60501.6036,287,581
07 Oct 2019494.60504.30491.50502.30502.3055,253,857
04 Oct 2019491.10496.05486.15494.90494.9035,069,781
03 Oct 2019491.75492.90479.55484.90484.9048,193,141
02 Oct 2019512.00513.60492.00492.00492.0044,750,343
01 Oct 2019516.50519.00513.60514.20514.2020,820,868
30 Sep 2019518.10521.00513.90515.80515.8023,644,806
27 Sep 2019516.20522.90513.10519.30519.3029,744,107
26 Sep 2019513.90520.93509.90514.30514.3037,673,971
25 Sep 2019505.30509.70504.40508.70508.7022,882,923
24 Sep 2019518.90537.00508.16511.10511.1028,729,473
23 Sep 2019521.70523.10515.80518.90518.9075,738,700
20 Sep 2019514.90523.00512.70521.00521.0074,608,607
19 Sep 2019512.10523.30509.90516.90516.9033,784,793
18 Sep 2019513.10518.47512.30515.10515.1051,308,631
17 Sep 2019527.20532.60513.90517.00517.0073,699,685
16 Sep 2019527.90532.40520.81524.60524.6081,977,285
13 Sep 2019502.10505.90501.27504.01504.0126,242,907
12 Sep 2019509.10509.80499.60504.00504.0053,113,124
11 Sep 2019510.10515.80507.03512.10512.1035,130,383
10 Sep 2019502.60514.00501.80512.70512.7044,299,590
09 Sep 2019504.70508.20500.50504.80504.8025,989,828
06 Sep 2019503.00505.50497.15501.00501.0042,824,151
05 Sep 2019505.10509.00502.90507.00507.0030,179,461
04 Sep 2019504.50507.40501.10507.00507.0032,579,680
03 Sep 2019506.00507.70501.50502.90502.9037,263,001
02 Sep 2019500.00505.40499.20503.80503.8044,088,598
30 Aug 2019499.50509.84498.00500.20500.2030,782,283
29 Aug 2019497.25504.20496.35502.90502.9062,760,951
28 Aug 2019494.65501.50491.40498.75498.7566,995,474
27 Aug 2019489.90494.50488.05488.05488.0566,149,742
23 Aug 2019494.35495.15486.45488.00488.0028,283,085
22 Aug 2019498.00499.91491.50494.45494.4531,605,276
21 Aug 2019496.85501.00493.35498.85498.8541,796,555
20 Aug 2019501.70502.35493.35493.35493.3531,272,968
19 Aug 2019496.05500.94493.15500.10500.1033,660,653
16 Aug 2019494.60496.05452.38490.20490.2028,282,483
15 Aug 2019498.55499.10485.35489.70489.7051,297,872
14 Aug 2019509.90510.40494.50498.00498.0049,854,609
13 Aug 2019502.10509.90498.55506.90506.9058,212,747
12 Aug 2019502.80506.50500.60500.80500.8090,693,782
09 Aug 2019507.80508.00501.30502.90502.90115,995,660
08 Aug 2019505.20510.10500.00502.90502.9054,586,000
08 Aug 20198.3475 Dividend
07 Aug 2019509.50514.30502.70505.60497.25115,449,169
06 Aug 2019515.10515.60507.00507.00498.6339,759,919
05 Aug 2019519.30521.90508.60515.60507.0970,962,211
02 Aug 2019533.10533.10523.50526.90518.2051,258,257
01 Aug 2019542.50544.20535.40538.70529.8146,333,750
31 Jul 2019556.20556.20543.10545.70536.6945,348,725
30 Jul 2019546.00547.00532.42543.20534.2351,013,233
29 Jul 2019522.10532.00521.20527.00518.3044,285,667
26 Jul 2019524.60526.00521.00523.00514.3732,247,612
25 Jul 2019522.60526.90520.30523.60514.9639,652,945
24 Jul 2019529.30530.20521.50523.50514.8658,606,751
23 Jul 2019528.50532.50523.60527.30518.5939,797,804
22 Jul 2019521.00527.90520.50523.00514.3730,037,515
19 Jul 2019518.00521.60516.10517.70509.1533,374,611
18 Jul 2019525.00525.10515.30515.70507.1953,884,140
17 Jul 2019536.00536.30527.90528.00519.2845,803,079
16 Jul 2019539.50544.30537.00543.60534.6322,082,603
15 Jul 2019546.10546.60542.00542.10533.1534,692,032
12 Jul 2019547.40548.80544.80546.00536.9922,762,671
11 Jul 2019549.00552.00545.50545.80536.7920,751,100
10 Jul 2019546.30549.50543.40545.70536.6926,548,286
09 Jul 2019548.50548.80543.80546.40537.3820,445,321
08 Jul 2019543.90547.70542.20545.90536.8926,483,443
05 Jul 2019545.20548.60541.40542.50533.5429,516,996
04 Jul 2019547.90551.60545.00545.90536.8917,641,011
03 Jul 2019554.10555.20545.00546.30537.2831,253,000
02 Jul 2019561.80563.00555.90555.90546.7233,099,789
01 Jul 2019557.70562.60555.30557.90548.6928,629,755
28 Jun 2019548.80551.10546.30548.60539.5428,219,458
27 Jun 2019552.70556.60548.70550.70541.6121,844,282
26 Jun 2019553.30557.10551.10554.50545.3525,623,340
25 Jun 2019550.50553.90548.00551.00541.9023,249,001
24 Jun 2019556.20559.00549.80550.30541.2136,866,278
21 Jun 2019548.10561.80547.60556.20547.02118,958,350
20 Jun 2019544.50553.00541.80549.30540.2370,278,349
19 Jun 2019549.00550.00541.40541.60532.6633,485,431
18 Jun 2019534.50548.30534.00545.90536.8976,716,204
17 Jun 2019540.10541.40532.70536.00527.1531,593,604
14 Jun 2019540.50540.80535.70538.90530.0027,468,976
13 Jun 2019540.10545.00538.10539.00530.1036,815,978
12 Jun 2019550.10553.90539.60540.80531.8746,147,610
11 Jun 2019555.30558.70555.00557.00547.8020,068,433
10 Jun 2019554.60556.50552.20555.50546.3320,317,814
07 Jun 2019547.40554.50545.50551.80542.6926,995,198
06 Jun 2019541.50545.50540.00543.50534.5325,090,931
05 Jun 2019543.40548.90537.10537.60528.7225,626,588
04 Jun 2019540.90545.00536.80544.60535.6124,311,473
03 Jun 2019536.80544.80532.10544.00535.0230,467,035
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more