BP.L - BP p.l.c.

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Jun 2019544.50553.04542.00549.30549.3033,009,822
19 Jun 2019549.00550.00541.40541.60541.6033,485,431
18 Jun 2019534.50548.30534.00545.90545.9076,716,204
17 Jun 2019540.10541.40532.70536.00536.0031,593,604
14 Jun 2019540.50540.80535.70538.90538.9027,468,976
13 Jun 2019540.10545.00538.10539.00539.0036,815,978
12 Jun 2019550.10553.90539.60540.80540.8046,147,610
11 Jun 2019555.30558.70555.00557.00557.0020,068,433
10 Jun 2019554.60556.50552.20555.50555.5020,317,814
07 Jun 2019547.40554.50545.50551.80551.8026,995,198
06 Jun 2019541.50545.50540.00543.50543.5025,090,931
05 Jun 2019543.40548.90537.10537.60537.6025,626,588
04 Jun 2019540.90545.00536.80544.60544.6024,311,473
03 Jun 2019536.80544.80532.10544.00544.0030,467,035
31 May 2019537.00541.20534.50540.10540.1041,026,387
30 May 2019542.90547.20541.00541.30541.3020,523,480
29 May 2019544.00544.60537.00541.30541.3029,026,488
28 May 2019545.90549.60544.70545.50545.5052,602,603
24 May 2019543.50550.00542.60544.50544.5026,907,118
23 May 2019554.00556.80541.80544.10544.1032,589,635
22 May 2019563.00565.80559.40560.50560.5048,368,811
21 May 2019561.80564.70558.40560.10560.1024,203,258
20 May 2019557.90562.70554.00557.20557.2034,042,390
17 May 2019549.70556.80548.20556.00556.0071,760,062
16 May 2019540.00549.70538.10549.70549.7024,983,457
15 May 2019535.90540.50531.40539.40539.4072,935,573
14 May 2019529.00537.80526.50534.60534.6049,188,544
13 May 2019525.00532.10524.60526.30526.3043,253,294
10 May 2019531.00531.70523.90524.20524.2050,240,369
09 May 2019530.00531.10525.20525.50525.5027,664,914
09 May 20198.0655 Dividend
08 May 2019533.30540.00532.70538.30530.2335,629,259
07 May 2019542.40545.90532.40533.20525.2162,918,760
03 May 2019545.50554.10544.50548.10539.8923,509,405
02 May 2019552.30552.80545.30547.50539.3026,389,541
01 May 2019560.70562.30549.80552.00543.7311,056,329
30 Apr 2019555.70563.90552.00559.00550.6231,780,473
29 Apr 2019556.60557.30549.90552.50544.2231,058,058
26 Apr 2019567.30567.80554.10556.10547.7732,374,844
25 Apr 2019567.40570.20562.60569.30560.7723,156,060
24 Apr 2019580.50582.80568.20570.20561.6634,062,869
23 Apr 2019575.00583.40571.60582.50573.7735,394,984
18 Apr 2019568.70572.10566.40567.70559.1919,062,523
17 Apr 2019570.50573.60566.50572.00563.4321,400,687
16 Apr 2019566.00571.30564.90568.10559.5918,704,051
15 Apr 2019571.60572.50567.40569.90561.3619,886,504
12 Apr 2019576.90578.40567.70570.60562.0524,267,295
11 Apr 2019574.90577.50570.80572.60564.0223,789,439
10 Apr 2019575.00579.60573.10576.20567.5722,178,417
09 Apr 2019576.10580.80572.30574.00565.4049,629,451
08 Apr 2019568.50578.20566.90578.20569.5427,003,817
05 Apr 2019560.80569.00560.80568.60560.0831,824,435
04 Apr 2019556.60560.50552.20559.60551.2226,338,687
03 Apr 2019562.20564.10559.30560.30551.9034,023,073
02 Apr 2019559.10565.80559.10563.80555.3535,094,541
01 Apr 2019558.40563.70557.40559.20550.8227,892,267
29 Mar 2019553.10559.30553.10558.50550.1336,272,896
28 Mar 2019546.00553.50544.20550.60542.3523,509,839
27 Mar 2019551.50553.00542.50545.80537.6220,680,295
26 Mar 2019549.40555.40546.20550.60542.3522,084,236
25 Mar 2019549.10553.60546.10548.20539.9924,352,492
22 Mar 2019563.10563.50549.10552.10543.8327,569,746
21 Mar 2019557.90565.50557.90563.80555.3524,519,692
20 Mar 2019556.10560.10552.50556.20547.8726,424,960
19 Mar 2019552.80561.50552.30558.50550.1326,982,791
18 Mar 2019546.90554.00543.90554.00545.7022,357,469
15 Mar 2019552.00554.10544.50544.50536.34108,893,102
14 Mar 2019547.40554.10546.60549.90541.6654,062,368
13 Mar 2019536.60547.80534.20547.80539.5936,444,868
12 Mar 2019535.10538.20528.10536.60528.5634,602,161
11 Mar 2019537.60538.70534.50535.60527.5726,128,910
08 Mar 2019535.60537.80529.90534.30526.2945,478,250
07 Mar 2019536.70543.00535.10540.70532.6024,023,429
06 Mar 2019536.90540.00536.10538.00529.9431,872,427
05 Mar 2019537.50540.10534.70538.30530.2339,432,654
04 Mar 2019535.00537.40532.50536.10528.0737,188,765
01 Mar 2019535.90535.90532.20533.00525.0137,842,476
28 Feb 2019532.00534.40529.10534.40526.3959,566,232
27 Feb 2019530.00534.00528.80534.00526.0044,561,163
26 Feb 2019534.10534.30527.00533.00525.0144,467,967
25 Feb 2019540.70543.90536.70537.00528.9534,412,409
22 Feb 2019536.70542.80535.10537.10529.0523,537,934
21 Feb 2019537.90539.30532.80538.90530.8329,371,636
20 Feb 2019538.30540.70535.60539.40531.3226,642,665
19 Feb 2019538.10541.90535.40536.80528.7621,942,024
18 Feb 2019544.40544.40536.90538.00529.9426,304,047
15 Feb 2019540.80548.00539.00543.50535.3630,288,186
14 Feb 2019545.90548.00540.10540.90532.8039,068,596
14 Feb 20197.7382 Dividend
13 Feb 2019548.30552.50544.70551.20535.3224,958,984
12 Feb 2019548.50549.50544.20545.20529.4930,110,056
11 Feb 2019547.60550.60542.80544.30528.6227,297,239
08 Feb 2019545.00548.20541.70544.00528.3345,635,276
07 Feb 2019554.50558.60547.10547.30531.5361,241,706
06 Feb 2019550.00556.20542.00554.00538.0450,140,902
05 Feb 2019539.00548.80536.50547.00531.2457,162,693
04 Feb 2019522.10529.20516.30520.10505.1129,975,932
01 Feb 2019517.80522.30515.20521.50506.4727,436,398
31 Jan 2019519.90524.90515.00520.10505.1144,628,182
30 Jan 2019507.50513.50506.60511.40496.6735,260,467
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes