UK markets close in 5 hours 18 minutes

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
398.60+2.85 (+0.72%)
As of 10:57AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Jan 2022397.10400.35396.20398.60398.609,876,764
18 Jan 2022395.50400.20393.60395.75395.7574,852,832
17 Jan 2022391.95395.63389.40393.75393.7560,591,123
14 Jan 2022384.00391.09383.42388.70388.7070,163,258
13 Jan 2022379.35383.90378.65383.90383.9060,031,350
12 Jan 2022373.25382.85369.60381.45381.45139,200,949
11 Jan 2022------
10 Jan 2022364.50369.30361.78363.05363.0574,320,649
07 Jan 2022359.90362.55356.45362.55362.5551,426,584
06 Jan 2022348.75358.75345.85355.15355.1557,860,437
05 Jan 2022353.00358.30351.30354.80354.8048,899,585
04 Jan 2022339.80352.40339.15351.00351.0057,430,776
31 Dec 2021330.00332.45329.90330.50330.5010,633,768
30 Dec 2021334.90336.81332.25333.00333.0019,793,695
29 Dec 2021337.05342.45333.85336.00336.0041,545,288
24 Dec 2021336.70341.05336.15337.85337.859,597,346
23 Dec 2021337.40341.85336.35337.95337.9530,092,509
22 Dec 2021331.95334.95329.20334.70334.7037,755,442
21 Dec 2021326.00332.35324.48331.75331.7535,667,539
20 Dec 2021321.60327.30319.95323.30323.3081,696,810
17 Dec 2021335.15338.40330.90333.75333.75138,032,247
16 Dec 2021335.75339.80335.10338.95338.9567,205,372
15 Dec 2021334.05336.30329.10330.90330.9055,703,450
14 Dec 2021337.35339.70333.00337.65337.6545,420,398
13 Dec 2021345.25345.30335.00335.00335.0039,065,742
10 Dec 2021342.00347.15341.15342.60342.6044,281,078
09 Dec 2021347.35348.40340.20343.55343.5565,304,586
08 Dec 2021348.60351.10344.10348.70348.7052,399,146
07 Dec 2021349.05352.03347.75350.90350.9043,238,986
06 Dec 2021344.00350.15343.20346.50346.5043,105,316
03 Dec 2021345.00346.37340.80340.85340.8553,379,455
02 Dec 2021327.10338.30326.24336.60336.6076,610,491
01 Dec 2021------
30 Nov 2021320.30329.10317.65325.45325.4598,727,251
29 Nov 2021326.00334.00318.80327.70327.7077,994,066
26 Nov 2021319.00328.10310.53317.65317.65106,509,613
25 Nov 2021344.75345.85342.55344.75344.7539,639,265
24 Nov 2021342.00346.90340.50344.50344.5047,066,212
23 Nov 2021330.10342.40330.05339.40339.4050,332,934
22 Nov 2021327.00334.90324.20334.40334.4051,379,697
19 Nov 2021341.80342.65323.40326.55326.5593,905,289
18 Nov 2021335.25338.45333.57336.45336.4533,627,717
17 Nov 2021343.25345.85340.90342.00342.0050,057,127
16 Nov 2021343.30350.60342.55344.55344.5579,506,785
15 Nov 2021339.50345.90336.70341.55341.5538,450,672
12 Nov 2021342.60344.20340.25340.90340.9072,994,977
11 Nov 2021342.60347.30339.80345.15345.1554,009,703
11 Nov 20214.1045 Dividend
10 Nov 2021346.00353.42345.35347.80343.7077,184,530
09 Nov 2021344.60348.25341.80344.45340.3933,226,420
08 Nov 2021345.65350.65344.25345.25341.1836,700,886
05 Nov 2021337.55346.70336.20345.40341.3238,450,352
04 Nov 2021334.85342.85333.84339.50335.49105,959,776
03 Nov 2021339.55342.95334.00334.85330.9083,459,281
02 Nov 2021357.00358.85341.90344.95340.8886,162,288
01 Nov 2021351.10358.50349.21357.00352.7935,798,802
29 Oct 2021352.20355.30349.21350.20346.0751,773,323
28 Oct 2021353.50356.05349.20352.05347.9031,937,639
27 Oct 2021358.80361.75354.35357.60353.3831,054,647
26 Oct 2021360.60362.95356.55359.20354.9630,731,421
25 Oct 2021358.55363.10357.50360.65356.3926,259,746
22 Oct 2021354.90358.80352.00355.00350.8127,345,718
21 Oct 2021361.20363.29355.70356.20352.0038,745,935
20 Oct 2021360.35365.92359.20363.10358.8134,756,900
19 Oct 2021361.45364.44359.55361.95357.6864,669,036
18 Oct 2021365.00366.40361.00361.45357.1839,953,467
15 Oct 2021361.95365.20360.60363.60359.3135,439,104
14 Oct 2021360.00361.10355.95357.70353.4849,581,753
13 Oct 2021355.30358.00349.65354.95350.7670,908,431
12 Oct 2021356.60359.55353.15358.20353.9758,381,512
11 Oct 2021355.45361.65354.00360.30356.0539,709,454
08 Oct 2021348.15354.95346.60353.55349.3851,878,353
07 Oct 2021344.40347.40338.30344.80340.7354,104,479
06 Oct 2021350.15350.40340.66341.55337.5272,011,909
05 Oct 2021344.85354.52343.35350.65346.5173,082,543
04 Oct 2021338.95347.80337.30344.45340.3948,266,571
01 Oct 2021335.65341.30334.10337.95333.9658,623,676
30 Sept 2021337.85342.29334.85340.30336.2860,020,400
29 Sept 2021334.20338.75328.90338.30334.3154,608,329
28 Sept 2021332.25343.50332.05336.60332.6382,346,561
27 Sept 2021------
24 Sept 2021318.00321.20315.30320.20316.4239,785,130
23 Sept 2021318.40319.30312.35317.75314.0031,378,887
22 Sept 2021313.25319.70312.46316.75313.0151,097,066
21 Sept 2021305.30313.30305.25308.80305.1650,626,001
20 Sept 2021301.00306.15299.70303.70300.1250,856,932
17 Sept 2021308.50309.55302.75304.65301.0598,600,571
16 Sept 2021310.40313.60305.70305.95302.3481,654,031
15 Sept 2021299.95311.25299.30309.25305.6071,019,810
14 Sept 2021301.95305.30299.36300.00296.4646,189,094
13 Sept 2021297.10303.15296.94302.30298.7350,617,176
10 Sept 2021296.40298.80294.55295.65292.1634,101,685
09 Sept 2021293.40295.80291.30294.70291.2248,860,637
08 Sept 2021297.45303.25294.75298.25294.7344,406,666
07 Sept 2021298.05301.65296.85298.40294.8824,785,686
06 Sept 2021298.70301.20296.95298.45294.9316,758,821
03 Sept 2021299.60301.95296.60296.60293.1035,754,065
02 Sept 2021293.75301.70292.55299.90296.3641,292,118
01 Sept 2021298.10300.95294.25294.25290.7832,877,687
31 Aug 2021299.10302.40296.85296.95293.4575,469,744
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...