BP.L - BP p.l.c.

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Jan 2020497.25499.90494.43498.80498.8014,658,140
16 Jan 2020496.50502.10495.18497.85497.8535,327,489
15 Jan 2020496.85499.71494.25495.20495.2043,772,276
14 Jan 2020495.80498.15493.25495.90495.9035,181,698
13 Jan 2020496.20499.50493.25497.10497.1036,032,723
10 Jan 2020498.00499.50493.80495.25495.2537,061,310
09 Jan 2020493.30497.05489.76492.05492.0534,183,235
08 Jan 2020501.50501.92492.40494.30494.3037,974,090
07 Jan 2020505.00505.50498.65498.80498.8046,243,068
06 Jan 2020500.00508.43494.10504.10504.1047,220,192
03 Jan 2020486.20494.95485.13494.05494.0542,354,025
02 Jan 2020475.10483.77475.10480.85480.8525,049,010
31 Dec 2019475.10478.07471.60471.60471.6017,969,411
30 Dec 2019481.60484.17478.50478.50478.5035,078,105
27 Dec 2019491.50493.55483.95483.95483.9524,712,316
24 Dec 2019490.15491.58487.70487.70487.706,020,955
23 Dec 2019485.70490.15483.30489.05489.0544,590,108
20 Dec 2019482.90487.15481.30485.05485.0588,659,433
19 Dec 2019482.00484.55479.00483.65483.65118,973,073
18 Dec 2019475.30483.00474.65479.30479.3045,668,102
17 Dec 2019468.50479.55468.08478.85478.8561,826,795
16 Dec 2019462.00471.10461.94468.00468.0060,110,002
13 Dec 2019462.80473.004.69462.45462.4554,113,303
12 Dec 2019463.05472.15462.35469.35469.3533,685,733
11 Dec 2019469.40472.80463.05463.25463.2534,609,234
10 Dec 2019471.20471.20463.70469.30469.3031,212,863
09 Dec 2019471.50474.60468.22471.25471.2532,876,479
06 Dec 2019465.05474.27464.55473.10473.1038,883,270
05 Dec 2019473.35474.10464.85465.35465.3527,847,425
04 Dec 2019470.05474.30468.85472.35472.3524,945,122
03 Dec 2019480.00480.90468.80470.05470.0560,453,556
02 Dec 2019482.50488.60481.00481.75481.7533,821,357
29 Nov 2019485.00487.45480.20480.20480.2037,574,252
28 Nov 2019487.05489.35485.32486.10486.1022,037,549
27 Nov 2019495.95497.35489.35489.35489.3531,277,068
26 Nov 2019501.00501.00493.10493.10493.1036,647,588
25 Nov 2019500.10503.70497.50500.30500.3019,557,757
22 Nov 2019500.00504.80499.00499.00499.0029,659,293
21 Nov 2019493.05498.65490.35497.25497.2530,253,802
20 Nov 2019499.60499.75491.20497.10497.1046,305,394
19 Nov 2019503.00510.40500.80501.90501.9036,117,088
18 Nov 2019507.90508.60501.80501.80501.8061,457,321
15 Nov 2019507.20510.50502.50508.90508.9036,110,188
14 Nov 2019511.00512.40505.86506.30506.3030,371,851
13 Nov 2019506.80512.04505.80510.80510.8026,285,097
12 Nov 2019508.00513.50506.40511.90511.9030,516,886
11 Nov 2019507.30508.40499.95506.70506.7043,699,655
08 Nov 2019510.80512.20506.30508.60508.6031,133,505
07 Nov 2019508.70513.90505.30513.90513.9042,438,534
07 Nov 20197.825 Dividend
06 Nov 2019514.30517.40511.30514.10506.2726,819,180
05 Nov 2019511.80521.50510.70516.40508.5461,901,653
04 Nov 2019500.20513.20498.50511.10503.3246,156,307
01 Nov 2019489.70498.75489.50497.10489.5351,201,754
31 Oct 2019493.35498.92487.40489.30481.8560,850,944
30 Oct 2019494.05502.42492.10500.60492.9848,698,264
29 Oct 2019513.00514.00487.65492.55485.0581,757,021
28 Oct 2019513.00518.50508.23512.00504.2133,735,672
25 Oct 2019510.10512.70508.10512.00504.2125,212,350
24 Oct 2019506.80513.60505.20510.00502.2428,795,563
23 Oct 2019497.35506.41497.35506.40498.6939,214,838
22 Oct 2019491.60501.50490.40499.15491.5537,589,035
21 Oct 2019482.90492.00481.45490.00482.5434,014,246
18 Oct 2019488.30489.45483.95485.05477.6723,364,371
17 Oct 2019486.10492.70485.30488.25480.8247,921,860
16 Oct 2019488.65492.90485.30486.20478.8048,125,292
15 Oct 2019495.35495.35486.30490.20482.7452,371,045
14 Oct 2019494.05503.90486.29492.75485.2536,504,526
11 Oct 2019500.40504.70486.29493.55486.0444,176,058
10 Oct 2019505.20510.30502.00502.00494.3631,538,568
09 Oct 2019502.10509.14500.40506.30498.5948,375,087
08 Oct 2019502.00507.60500.90501.60493.9736,287,581
07 Oct 2019494.60504.30491.50502.30494.6555,253,857
04 Oct 2019491.10496.05486.15494.90487.3735,069,781
03 Oct 2019491.75492.90479.55484.90477.5248,193,141
02 Oct 2019512.00513.60492.00492.00484.5144,750,343
01 Oct 2019516.50519.00513.60514.20506.3720,820,868
30 Sep 2019518.10521.00513.90515.80507.9523,644,806
27 Sep 2019516.20522.90513.10519.30511.4029,744,107
26 Sep 2019513.90520.93509.90514.30506.4737,673,971
25 Sep 2019505.30509.70504.40508.70500.9622,882,923
24 Sep 2019518.90537.00508.16511.10503.3228,729,473
23 Sep 2019521.70523.10515.80518.90511.0075,738,700
20 Sep 2019514.90523.00512.70521.00513.0774,608,607
19 Sep 2019512.10523.30509.90516.90509.0333,784,793
18 Sep 2019513.10518.47512.30515.10507.2651,308,631
17 Sep 2019527.20532.60513.90517.00509.1373,699,685
16 Sep 2019527.90532.40520.81524.60516.6281,977,285
13 Sep 2019502.10505.90501.27504.01496.3426,242,907
12 Sep 2019509.10509.80499.60504.00496.3353,113,124
11 Sep 2019510.10515.80507.03512.10504.3135,130,383
10 Sep 2019502.60514.00501.80512.70504.9044,299,590
09 Sep 2019504.70508.20500.50504.80497.1225,989,828
06 Sep 2019503.00505.50497.15501.00493.3742,824,151
05 Sep 2019505.10509.00502.90507.00499.2830,179,461
04 Sep 2019504.50507.40501.10507.00499.2832,579,680
03 Sep 2019506.00507.70501.50502.90495.2537,263,001
02 Sep 2019500.00505.40499.20503.80496.1344,088,598
30 Aug 2019499.50509.84498.00500.20492.5930,782,283
29 Aug 2019497.25504.20496.35502.90495.2562,760,951
*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