UK markets closed

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
320.20+2.45 (+0.77%)
At close: 4:52PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Sept 2021318.00321.20315.30320.20320.2039,785,130
23 Sept 2021318.40319.30312.35317.75317.7531,378,887
22 Sept 2021313.25319.70312.46316.75316.7551,097,066
21 Sept 2021305.30313.30305.25308.80308.8050,626,001
20 Sept 2021301.00306.15299.70303.70303.7050,856,932
17 Sept 2021308.50309.55302.75304.65304.6598,600,571
16 Sept 2021310.40313.60305.70305.95305.9581,654,031
15 Sept 2021299.95311.25299.30309.25309.2571,019,810
14 Sept 2021301.95305.30299.36300.00300.0046,189,094
13 Sept 2021297.10303.15296.94302.30302.3050,617,176
10 Sept 2021296.40298.80294.55295.65295.6534,101,685
09 Sept 2021293.40295.80291.30294.70294.7048,860,637
08 Sept 2021297.45303.25294.75298.25298.2544,406,666
07 Sept 2021298.05301.65296.85298.40298.4024,785,686
06 Sept 2021298.70301.20296.95298.45298.4516,758,821
03 Sept 2021299.60301.95296.60296.60296.6035,754,065
02 Sept 2021293.75301.70292.55299.90299.9041,292,118
01 Sept 2021298.10300.95294.25294.25294.2532,877,687
31 Aug 2021299.10302.40296.85296.95296.9575,469,744
27 Aug 2021296.50303.30296.20302.50302.5025,936,073
26 Aug 2021296.65299.55295.55296.55296.5524,901,687
25 Aug 2021299.00299.80296.60298.35298.3520,469,164
24 Aug 2021297.05300.25295.80298.85298.8532,580,211
23 Aug 2021292.00297.40291.00295.00295.0042,383,976
20 Aug 2021287.65289.35286.10287.85287.8539,110,800
19 Aug 2021290.55294.25286.70287.75287.7572,940,536
18 Aug 2021300.95303.35299.10302.65302.6531,215,425
17 Aug 2021294.65304.60292.55302.45302.4536,927,308
16 Aug 2021300.80301.30295.35298.00298.0072,501,819
13 Aug 2021306.30308.50303.89305.35305.3580,590,108
12 Aug 2021309.30311.05305.80306.95306.9551,710,456
12 Aug 20213.9529 Dividend
11 Aug 2021310.50312.70308.00311.70307.7527,870,340
10 Aug 2021305.20310.12302.35308.90304.9841,907,557
09 Aug 2021305.65306.40300.00305.45301.5837,437,060
06 Aug 2021305.80308.00303.00307.45303.5537,607,345
05 Aug 2021298.45306.05297.69305.75301.8754,836,534
04 Aug 2021307.20310.65299.20303.00299.1673,708,367
03 Aug 2021296.00307.10295.65306.10302.2283,908,375
02 Aug 2021292.20295.80289.70289.75286.0831,427,948
30 Jul 2021292.15294.11287.85289.20285.5345,682,999
29 Jul 2021295.25299.90293.15295.65291.9037,771,558
28 Jul 2021289.30292.65288.30291.80288.1041,006,903
27 Jul 2021295.75295.75288.90291.40287.7030,263,430
26 Jul 2021281.70293.15281.00292.25288.5437,157,587
23 Jul 2021286.00288.10282.05284.10280.5024,361,379
22 Jul 2021290.80291.75282.65284.00280.4034,370,652
21 Jul 2021281.25291.10279.60289.45285.7853,660,767
20 Jul 2021280.90285.00275.85280.15276.6081,703,580
19 Jul 2021286.00289.20276.30278.45274.9265,451,501
16 Jul 2021295.90361.71290.25292.25288.5434,118,331
15 Jul 2021300.70305.15293.95296.05292.3067,202,302
14 Jul 2021305.15310.60304.10304.75300.8950,621,963
13 Jul 2021310.00311.10305.15305.90302.0219,229,617
12 Jul 2021310.45311.45305.13309.15305.2320,909,471
09 Jul 2021307.60311.25304.30310.90306.9631,130,565
08 Jul 2021307.70309.35301.20307.70303.8037,798,725
07 Jul 2021312.60317.69305.95307.70303.8051,089,435
06 Jul 2021327.45328.50310.25310.80306.8655,173,904
05 Jul 2021321.85324.75320.25324.25320.1413,395,844
02 Jul 2021325.00325.90321.05321.40317.3231,187,847
01 Jul 2021318.15327.20316.00324.50320.3836,468,096
30 Jun 2021315.15318.25311.20315.00311.0129,392,103
29 Jun 2021315.05319.60313.70316.00311.9920,719,788
28 Jun 2021325.50326.95314.85315.15311.1534,241,648
25 Jun 2021326.90329.25325.50325.50321.3727,770,412
24 Jun 2021322.00327.35321.00324.30320.1925,287,877
23 Jun 2021323.50329.80323.39324.20320.0934,230,187
22 Jun 2021320.80323.85320.05322.70318.6135,455,597
21 Jun 2021312.60318.90308.70316.85312.8336,399,543
18 Jun 2021322.80323.40313.10315.40311.4086,947,519
17 Jun 2021327.40334.45323.70324.05319.9459,260,059
16 Jun 2021334.45336.95328.40328.95324.7861,740,304
15 Jun 2021331.15334.60326.56332.70328.4841,382,961
14 Jun 2021325.10334.30324.75330.40326.2179,496,123
11 Jun 2021325.25326.65322.05324.30320.1929,358,280
10 Jun 2021323.65328.26320.70323.35319.2523,746,817
09 Jun 2021323.70326.45320.70324.75320.6333,239,619
08 Jun 2021319.30324.60316.15323.20319.1051,039,366
07 Jun 2021319.45322.30315.80319.20315.1515,193,805
04 Jun 2021325.10325.95319.40319.45315.4022,659,543
03 Jun 2021324.00326.10317.70324.10319.9943,079,004
02 Jun 2021316.90321.75315.35321.75317.6747,207,068
01 Jun 2021308.60316.80308.20314.75310.7685,199,886
28 May 2021308.10309.80304.70306.15302.2744,691,217
27 May 2021309.00310.10304.60306.55302.6672,964,180
26 May 2021310.95312.65308.25310.70306.7635,538,722
25 May 2021317.25317.95310.05310.05306.1226,412,542
24 May 2021314.00316.40311.20316.40312.3921,611,246
21 May 2021311.05314.60307.55312.20308.2436,899,531
20 May 2021312.00312.00305.65310.30306.3643,136,062
19 May 2021310.40314.40305.60308.35304.4457,021,039
18 May 2021319.55322.30315.40316.80312.7852,448,720
17 May 2021313.90317.00308.45315.40311.4033,293,068
14 May 2021308.10314.00308.00313.65309.6739,477,078
13 May 2021309.00327.75301.48308.40304.4954,553,767
12 May 2021305.15316.55303.85315.30311.3052,081,645
11 May 2021311.80313.55304.60304.60300.7459,601,706
10 May 2021317.35319.85314.15315.70311.7068,548,250
07 May 2021318.05318.10309.25313.55309.5761,513,557
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...