BP.L - BP p.l.c.

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Jul 2020312.25317.50311.92314.37314.375,829,104
03 Jul 2020310.10311.20304.90307.55307.5519,427,131
02 Jul 2020310.10315.40307.90313.25313.2530,872,604
01 Jul 2020310.45313.72304.25309.35309.3535,617,348
30 Jun 2020312.70316.75304.00307.20307.2046,277,150
29 Jun 2020303.40316.91302.10314.90314.9041,781,542
26 Jun 2020313.95316.10304.60304.60304.6027,630,862
25 Jun 2020305.10311.45301.60308.60308.6036,205,019
24 Jun 2020319.85322.95307.35307.35307.3532,548,193
23 Jun 2020317.55326.05314.60321.45321.4531,617,628
22 Jun 2020318.15318.90311.10315.45315.4558,369,094
19 Jun 2020316.80325.95315.70321.45321.4595,409,968
18 Jun 2020313.90316.70308.90314.85314.8533,988,764
17 Jun 2020322.85328.35315.10316.75316.7538,005,133
16 Jun 2020322.15331.80318.65321.65321.6555,470,516
15 Jun 2020311.65358.75305.95316.00316.0062,503,839
12 Jun 2020315.75330.55312.05323.05323.0537,997,750
11 Jun 2020333.35336.95320.90320.90320.9043,293,350
10 Jun 2020355.10357.70340.30344.45344.4549,532,219
09 Jun 2020366.80369.88351.38353.05353.0549,034,192
08 Jun 2020364.00376.54362.26365.75365.7551,565,372
05 Jun 2020341.00362.90341.00362.25362.2560,922,787
04 Jun 2020340.00344.45333.20336.20336.2032,301,146
03 Jun 2020332.70344.47330.77339.30339.3060,652,866
02 Jun 2020314.60329.30313.60328.60328.6073,028,772
01 Jun 2020314.50314.65304.95311.00311.0039,914,640
29 May 2020308.90310.15302.85305.75305.7596,047,742
28 May 2020320.05322.02312.45313.95313.9566,114,039
27 May 2020313.30324.85310.45319.45319.4575,607,988
26 May 2020319.20319.95308.40309.95309.9569,474,707
22 May 2020307.00313.37303.20310.00310.0073,861,677
21 May 2020316.30322.90311.90311.90311.9064,059,043
20 May 2020310.15319.44306.25318.55318.5561,404,998
19 May 2020322.00322.80309.35314.15314.1559,902,056
18 May 2020305.45322.75296.50320.80320.8067,572,886
15 May 2020302.25306.25291.10296.50296.5047,468,935
14 May 2020299.00302.55286.10296.45296.4560,945,466
13 May 2020310.95311.90301.65301.65301.6559,171,969
12 May 2020312.30319.90310.50313.25313.2535,352,156
11 May 2020317.30321.37307.85313.85313.8556,458,130
07 May 2020310.25321.15307.81315.90315.9046,496,909
07 May 202010.5 Dividend
06 May 2020317.20324.05312.60313.70303.2063,840,067
06 May 202010.5 Dividend
05 May 2020315.25325.80311.60318.90298.0848,917,047
04 May 2020299.50308.55293.15300.60280.9759,716,305
01 May 2020307.05307.35298.00298.85279.3440,986,238
30 Apr 2020334.20343.19312.30313.10292.6687,428,249
29 Apr 2020324.00337.25322.10333.50311.7252,522,424
28 Apr 2020320.00324.70305.10322.10301.0752,945,033
27 Apr 2020315.00318.95302.80314.00293.5053,181,566
24 Apr 2020313.45318.35305.90308.60288.4543,291,171
23 Apr 2020314.65320.00310.80317.60296.8653,804,834
22 Apr 2020291.30313.30287.55310.75290.4699,410,955
21 Apr 2020290.10298.45284.00293.15274.0170,002,282
20 Apr 2020302.15308.20290.52302.30282.5652,881,997
17 Apr 2020297.00306.12289.84303.55283.7359,875,765
16 Apr 2020303.50305.90286.43291.95272.8958,831,991
15 Apr 2020323.45323.45298.31299.70280.1360,341,731
14 Apr 2020340.00340.65318.35321.10300.1348,510,435
09 Apr 2020343.20346.95328.45335.75313.8369,119,866
08 Apr 2020330.50337.70325.80335.35313.4552,426,608
07 Apr 2020347.00353.40334.20341.00318.7373,849,489
06 Apr 2020341.15346.39328.70335.85313.9253,379,724
03 Apr 2020344.95350.45333.30337.30315.2867,864,089
02 Apr 2020341.65370.70338.10353.35330.28116,974,900
01 Apr 2020327.00343.70323.75333.70311.9198,816,506
31 Mar 2020326.90344.20295.70344.20321.73100,648,303
30 Mar 2020295.05337.00294.35323.60302.47104,068,283
27 Mar 2020318.40337.00296.55305.50285.55123,141,219
26 Mar 2020325.60346.95320.15337.00315.0095,566,207
25 Mar 2020325.00349.25315.00339.40317.24178,690,767
24 Mar 2020269.00312.35266.45312.35291.96126,295,787
23 Mar 2020239.40261.10233.20256.90240.13134,318,776
20 Mar 2020255.35266.05240.70251.70235.27153,885,720
19 Mar 2020226.90249.80222.90240.75225.0398,803,395
18 Mar 2020250.70252.00232.91233.70218.4491,609,058
17 Mar 2020267.20267.85232.05259.65242.70116,194,090
16 Mar 2020267.15267.40249.60259.35242.42107,047,231
13 Mar 2020286.65303.79270.25276.30258.26110,398,693
12 Mar 2020305.00306.95275.00275.00257.04105,806,073
11 Mar 2020336.30339.88315.90317.15296.4488,601,053
10 Mar 2020333.85347.47318.99328.90307.42130,002,839
09 Mar 2020282.05342.55282.05318.20297.42191,281,040
06 Mar 2020412.30416.20394.95395.20369.4077,589,311
05 Mar 2020423.40425.93415.00416.70389.4951,140,821
04 Mar 2020418.35425.95414.37422.65395.0570,620,620
03 Mar 2020419.00426.10409.92414.95387.8659,586,142
02 Mar 2020414.65415.00396.20411.25384.40106,087,217
28 Feb 2020398.60402.35385.25396.15370.2898,822,262
27 Feb 2020418.35428.404.82414.15387.1155,665,519
26 Feb 2020425.55430.30421.70428.40400.4333,684,707
25 Feb 2020441.40461.30426.75428.70400.7137,704,379
24 Feb 2020443.05445.95435.35438.25409.6345,302,395
21 Feb 2020459.80462.60452.15453.55423.9447,553,079
20 Feb 2020467.00469.57462.20466.20435.7631,502,740
19 Feb 2020463.00464.45457.95462.80432.5835,014,591
18 Feb 2020458.80461.50450.00457.50427.6340,009,436
17 Feb 2020461.45464.40458.85461.00430.9019,270,109
14 Feb 2020462.60467.35456.85456.85427.0226,586,551
*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