UK markets closed

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
480.90-8.55 (-1.75%)
At close: 06:06PM GMT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022485.00486.30474.50480.90480.9044,398,679
01 Dec 2022493.50495.90486.95489.45489.4538,905,995
30 Nov 2022492.50503.30492.05497.50497.50118,086,790
29 Nov 2022486.00496.75486.00492.05492.0573,104,465
28 Nov 2022479.80484.85475.05483.55483.5540,608,786
25 Nov 2022482.35493.05482.17488.35488.3527,943,103
24 Nov 2022485.15487.85479.95483.55483.5523,740,889
23 Nov 2022490.00498.60482.75483.10483.1050,190,396
22 Nov 2022471.00488.00470.50488.00488.0059,516,989
21 Nov 2022475.30477.60456.50458.15458.1562,668,424
18 Nov 2022483.00486.20469.50476.05476.0543,306,864
17 Nov 2022476.70482.45476.60478.65478.6544,122,770
16 Nov 2022479.45488.25478.96481.35481.3543,262,475
15 Nov 2022477.85480.60472.55477.05477.0533,369,952
14 Nov 2022477.40483.30472.35480.50480.5031,077,051
11 Nov 2022475.35483.40471.98478.40478.4041,500,170
10 Nov 2022473.50486.40470.75470.75470.7578,155,123
10 Nov 20226.006 Dividend
09 Nov 2022485.85488.60481.35482.10476.0962,100,075
08 Nov 2022497.60501.80485.70485.70479.6552,833,847
07 Nov 2022497.10503.30494.45501.80495.5534,010,048
04 Nov 2022495.95504.40493.00499.95493.7246,266,880
03 Nov 2022482.15494.30477.95493.50487.3542,181,307
02 Nov 2022483.40486.90476.85484.35478.3238,110,483
01 Nov 2022479.50486.90474.20486.45480.3942,001,921
31 Oct 2022474.00484.00467.10479.80473.8239,528,766
28 Oct 2022472.00479.30471.00472.95467.0629,398,808
27 Oct 2022466.85483.30466.22481.90475.9075,447,056
26 Oct 2022464.65468.05460.35466.00460.1960,655,005
25 Oct 2022469.90470.95464.75465.60459.8033,789,726
24 Oct 2022466.80474.15458.25470.00464.1440,237,177
21 Oct 2022457.20465.00456.50464.45458.6636,037,227
20 Oct 2022460.35464.65457.30460.95455.2138,979,430
19 Oct 2022452.80456.00445.50455.25449.5832,242,924
18 Oct 2022453.10458.20445.25445.25439.7034,616,457
17 Oct 2022455.60462.50447.30449.45443.8554,483,696
14 Oct 2022460.80465.61452.90455.05449.3851,560,919
13 Oct 2022451.05461.25446.20458.25452.5435,183,819
12 Oct 2022453.55458.75446.45449.35443.7537,645,792
11 Oct 2022456.00457.45446.95452.60446.9639,754,065
10 Oct 2022463.50469.85460.75462.45456.6937,919,486
07 Oct 2022462.35471.18460.55469.10463.2663,452,909
06 Oct 2022460.40462.20450.55460.35454.6176,525,774
05 Oct 2022454.30461.80446.50460.20454.4791,652,551
04 Oct 2022447.50456.90442.70454.50448.8478,836,406
03 Oct 2022432.00446.40432.00442.70437.1847,579,414
30 Sept 2022432.00439.95428.10433.10427.7040,927,178
29 Sept 2022434.30438.50426.25432.05426.6787,126,356
28 Sept 2022425.40437.85421.10435.90430.4756,269,353
27 Sept 2022425.15435.10423.07431.10425.7379,653,935
26 Sept 2022423.55434.70422.30430.10424.7451,536,820
23 Sept 2022453.25456.20428.35433.10427.70105,384,380
22 Sept 2022453.20464.55451.20458.25452.5444,199,242
21 Sept 2022455.85466.00453.25455.55449.8747,779,470
20 Sept 2022451.90463.00451.44452.50446.8650,205,810
16 Sept 2022454.30460.54450.95452.05446.42192,087,202
15 Sept 2022462.50466.80453.95456.55450.8644,965,722
14 Sept 2022457.45465.95454.20462.30456.5452,690,774
13 Sept 2022460.85466.00456.35461.55455.8046,399,900
12 Sept 2022458.75461.85454.75457.85452.1538,435,954
09 Sept 2022447.30455.75445.05450.80445.1838,650,513
08 Sept 2022444.15449.95439.76443.05437.5345,650,262
07 Sept 2022447.55454.40440.51441.25435.7587,143,450
06 Sept 2022461.60462.25449.80452.70447.0652,588,257
05 Sept 2022452.75467.49450.22463.35457.5854,294,811
02 Sept 2022447.00457.55443.95453.70448.0556,820,686
01 Sept 2022442.00445.80436.50441.20435.7057,245,909
31 Aug 2022451.10452.40428.25441.50436.00124,438,705
30 Aug 2022463.15469.60447.00449.25443.6563,076,041
26 Aug 2022461.50464.10457.30457.80452.1035,420,028
25 Aug 2022460.10463.80458.65459.45453.7332,948,449
24 Aug 2022460.00460.60452.55452.95447.3152,844,661
23 Aug 2022449.05459.85445.95459.40453.6839,377,788
22 Aug 2022440.10452.50439.95449.00443.4143,508,227
19 Aug 2022442.00449.90441.55447.80442.2246,023,417
18 Aug 2022432.60443.07429.21442.00436.4942,248,322
17 Aug 2022428.70433.15425.45430.90425.5348,669,836
16 Aug 2022424.05432.10424.05426.50421.1941,081,602
15 Aug 2022433.05435.45417.45425.50420.2064,380,728
12 Aug 2022428.15435.94427.75430.55425.1938,848,926
11 Aug 2022418.15428.45417.14427.55422.2237,130,077
11 Aug 20225.1684 Dividend
10 Aug 2022420.95425.35417.05421.25410.9043,226,085
09 Aug 2022417.40425.65415.80422.55412.1740,670,869
08 Aug 2022412.00419.60411.25416.30406.0743,982,321
05 Aug 2022405.50414.40398.91411.15401.0540,008,266
04 Aug 2022408.35420.90406.80408.00397.9754,555,299
03 Aug 2022406.45416.10402.35410.70400.6175,060,369
02 Aug 2022404.15411.10401.65403.35393.4463,754,353
01 Aug 2022401.55404.50390.90392.35382.7145,462,794
29 Jul 2022388.55404.90386.08400.00390.1748,528,027
28 Jul 2022396.25396.80385.15389.40379.8334,532,837
27 Jul 2022390.20395.25388.10393.15383.4923,684,384
26 Jul 2022390.75395.85388.55388.55379.0023,914,013
25 Jul 2022380.55387.55374.27386.70377.2030,813,587
22 Jul 2022387.00390.60380.10383.30373.8827,371,435
21 Jul 2022389.70394.25379.10383.90374.4742,121,265
20 Jul 2022392.00393.83386.70388.50378.9541,561,571
19 Jul 2022380.55388.05379.55385.60376.1230,143,535
18 Jul 2022380.00388.96380.00382.35372.9531,223,799
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...