UK markets closed

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
313.55-0.95 (-0.30%)
At close: 4:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
07 May 2021318.05318.10309.25313.55313.5561,513,557
06 May 2021316.25318.75310.40314.50314.5064,006,211
05 May 2021312.80319.00311.55318.50318.5057,920,336
04 May 2021305.90315.13305.75310.15310.1567,583,503
30 Apr 2021303.00307.45301.75303.00303.0060,595,958
29 Apr 2021308.00308.25302.00302.00302.0063,107,741
28 Apr 2021299.75306.45298.00304.50304.5065,529,537
27 Apr 2021307.00307.45294.45295.30295.3057,745,765
26 Apr 2021292.90297.80290.25296.55296.5531,857,250
23 Apr 2021291.15293.50289.80292.10292.1043,951,601
22 Apr 2021296.05296.95292.65295.00295.0028,044,703
21 Apr 20212.952.992.922.962.9638,325,296
20 Apr 2021300.95303.30290.20291.75291.7568,849,957
19 Apr 2021300.70305.74299.35300.85300.8532,154,886
16 Apr 2021305.30307.90300.75302.95302.9543,216,302
15 Apr 2021309.45310.30302.10303.50303.5035,133,837
14 Apr 2021298.45308.70296.55308.35308.3559,314,326
13 Apr 20212.992.992.952.982.9827,915,019
12 Apr 2021294.85300.50291.55298.40298.4057,939,614
09 Apr 2021298.40299.55293.99295.00295.0048,119,553
08 Apr 2021307.05308.42295.55298.45298.4545,881,462
07 Apr 2021303.35309.90299.85305.45305.4552,343,064
06 Apr 2021295.00306.10293.40299.85299.8586,433,178
01 Apr 2021296.85296.95289.80289.80289.8048,976,567
31 Mar 2021300.00301.60294.65294.65294.6542,616,572
30 Mar 2021301.70306.55299.20301.50301.5031,140,489
29 Mar 2021301.60304.00297.19300.50300.5044,177,690
26 Mar 2021299.30304.00297.10302.65302.6555,768,753
25 Mar 2021300.20300.35289.70293.70293.7050,280,532
24 Mar 2021292.70302.65291.61301.55301.5555,064,907
23 Mar 2021302.45303.05294.15295.75295.7593,977,665
22 Mar 2021303.00307.80301.50307.25307.2564,448,673
19 Mar 2021304.55309.80300.65306.70306.70129,349,678
18 Mar 2021316.35317.10309.95311.95311.9539,066,697
17 Mar 2021309.95315.60309.15313.80313.8069,755,338
16 Mar 2021316.30317.40307.75311.25311.2554,169,289
15 Mar 2021323.40324.95314.30316.15316.1536,594,480
12 Mar 2021318.00324.10317.65323.45323.4529,485,852
11 Mar 2021319.15321.35313.05319.65319.6539,594,966
10 Mar 2021311.00318.65309.90315.00315.0045,089,517
09 Mar 2021319.45323.85311.15315.25315.2548,901,741
08 Mar 2021323.00324.56312.50318.65318.6554,714,912
05 Mar 2021313.10326.45311.69318.80318.8079,113,852
04 Mar 2021305.00314.45300.09313.10313.1059,360,830
03 Mar 2021299.75304.90296.30304.90304.9052,751,425
02 Mar 2021291.80299.25289.70296.60296.6042,466,979
01 Mar 2021298.10299.95294.00297.55297.5542,542,178
26 Feb 2021300.00300.85289.05291.75291.7585,542,566
25 Feb 2021300.10308.80300.10304.55304.5581,321,149
24 Feb 2021284.00299.40282.39298.80298.8093,109,121
23 Feb 2021287.25291.45276.85283.50283.50113,795,489
22 Feb 2021273.10281.95268.70279.95279.9576,247,048
19 Feb 2021265.40273.55263.90272.35272.3584,957,417
18 Feb 2021280.30281.39268.50269.40269.4059,756,797
18 Feb 20213.7684 Dividend
17 Feb 2021280.50287.60275.98280.60276.8369,601,073
16 Feb 2021281.00284.55275.30278.20274.4694,624,303
15 Feb 2021266.05279.45261.80278.90275.15102,213,508
12 Feb 2021256.85262.05254.75261.80258.2836,714,525
11 Feb 2021259.40260.50255.25257.80254.3464,183,771
10 Feb 2021262.55263.45254.00259.10255.6271,473,243
09 Feb 2021265.50268.10257.29259.70256.2165,410,333
08 Feb 2021253.30263.90252.10261.95258.4377,358,530
05 Feb 2021255.55258.68250.50252.05248.6791,285,362
04 Feb 2021259.15261.80253.65254.95251.5369,690,819
03 Feb 2021255.00258.90251.05258.30254.8372,784,840
02 Feb 2021260.55263.90250.35255.00251.58127,749,256
01 Feb 2021274.25276.30266.45267.10263.5163,605,096
29 Jan 2021272.85278.40271.50271.50267.8537,482,798
28 Jan 2021275.55282.40271.80276.50272.7950,159,927
27 Jan 2021279.20282.70273.95282.35278.5656,403,948
26 Jan 2021279.85288.25278.80282.35278.5643,495,648
25 Jan 2021291.00291.30278.30280.65276.8866,487,011
22 Jan 2021288.80291.15283.60290.00286.1157,008,357
21 Jan 2021302.55303.15292.55293.35289.4142,797,551
20 Jan 2021300.65303.35299.17302.85298.7837,313,657
19 Jan 2021302.15304.30299.30301.25297.2029,146,696
18 Jan 2021298.20301.00295.50300.35296.3247,700,699
15 Jan 2021309.90311.15296.60302.45298.3944,676,583
14 Jan 2021303.25310.80302.65309.25305.1048,245,526
13 Jan 2021307.95311.95302.50303.90299.8251,923,962
12 Jan 2021301.95309.10299.25305.00300.9054,675,065
11 Jan 2021297.20299.65292.50298.80294.7937,867,052
08 Jan 2021296.75299.30293.09298.70294.6978,224,628
07 Jan 2021293.25297.35249.75295.00291.04128,597,618
06 Jan 2021280.00291.00275.70289.80285.9186,834,204
05 Jan 2021255.70272.50255.55272.50268.8451,679,499
04 Jan 2021257.35267.77252.80254.50251.0868,541,911
31 Dec 2020256.05258.01253.05254.80251.3819,037,935
30 Dec 2020262.25264.00259.05259.40255.9220,800,281
29 Dec 2020263.15508.70260.95262.35258.8335,554,834
24 Dec 2020266.00267.07262.65263.00259.4713,991,203
23 Dec 2020258.20266.20256.55265.75262.1840,242,580
22 Dec 2020255.00263.10253.30258.55255.0834,301,381
21 Dec 2020261.85273.35250.90258.05254.5874,037,177
18 Dec 2020269.00273.45268.25271.35267.7189,654,141
17 Dec 2020273.65275.50267.80269.35265.7346,308,612
16 Dec 2020271.95276.75267.80272.60268.9447,336,707
15 Dec 2020268.55275.50266.02270.75267.1187,112,918
14 Dec 2020278.00282.60268.55269.75266.1353,222,525
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...