UK markets close in 4 hours 41 minutes

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
429.15+2.65 (+0.62%)
As of 11:33AM BST. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 2022428.70430.80425.45429.15429.158,353,440
16 Aug 2022424.05432.10424.05426.50426.5041,081,602
15 Aug 2022433.05435.45417.45425.50425.5064,380,728
12 Aug 2022428.15435.94427.75430.55430.5538,848,926
11 Aug 2022418.15428.45417.14427.55427.5537,130,077
11 Aug 20226.006 Dividend
10 Aug 2022420.95425.35417.05421.25415.2443,226,085
09 Aug 2022417.40425.65415.80422.55416.5340,670,869
08 Aug 2022412.00419.60411.25416.30410.3643,982,321
05 Aug 2022405.50414.40398.91411.15405.2940,008,266
04 Aug 2022408.35420.90406.80408.00402.1854,555,299
03 Aug 2022406.45416.10402.35410.70404.8475,060,369
02 Aug 2022404.15411.10401.65403.35397.6063,754,353
01 Aug 2022401.55404.50390.90392.35386.7645,462,794
29 Jul 2022388.55404.90386.08400.00394.3048,528,027
28 Jul 2022396.25396.80385.15389.40383.8534,532,837
27 Jul 2022390.20395.25388.10393.15387.5423,684,384
26 Jul 2022390.75395.85388.55388.55383.0123,914,013
25 Jul 2022380.55387.55374.27386.70381.1930,813,587
22 Jul 2022387.00390.60380.10383.30377.8427,371,435
21 Jul 2022389.70394.25379.10383.90378.4342,121,265
20 Jul 2022392.00393.83386.70388.50382.9641,561,571
19 Jul 2022380.55388.05379.55385.60380.1030,143,535
18 Jul 2022380.00388.96380.00382.35376.9031,223,799
15 Jul 2022367.35377.15365.05373.10367.7839,243,191
14 Jul 2022377.90380.40359.20363.95358.7662,414,862
13 Jul 2022376.25383.40372.30377.20371.8238,576,591
12 Jul 2022385.25386.00373.50377.05371.6736,790,825
11 Jul 2022380.70386.65377.70384.60379.1232,272,439
08 Jul 2022382.90395.65382.18386.55381.0433,547,710
07 Jul 2022378.60391.55377.90385.25379.7691,144,870
06 Jul 2022381.80387.75365.30368.65363.3977,499,983
05 Jul 2022402.55402.70372.25373.30367.9873,064,490
04 Jul 2022392.70403.99392.00401.45395.7331,108,039
01 Jul 2022380.25391.70377.45384.50379.0243,140,059
30 Jun 2022389.90398.50384.30388.30382.7641,015,966
29 Jun 2022395.95408.30395.95397.70392.0342,314,657
28 Jun 2022396.00405.00395.10397.05391.3948,021,884
27 Jun 2022382.95394.10382.35391.60386.0287,244,319
24 Jun 2022372.05387.60371.50386.50380.9947,387,512
23 Jun 2022382.20391.65375.65375.65370.2945,686,408
22 Jun 2022384.05387.58378.80383.30377.8464,956,072
21 Jun 2022395.90400.30392.55395.35389.7150,454,312
20 Jun 2022378.85392.60377.50391.50385.9255,876,190
17 Jun 2022401.80405.20379.45379.45374.04132,698,179
16 Jun 2022421.35424.73401.90404.40398.6363,534,857
15 Jun 2022433.30433.60422.60427.40421.3170,081,548
14 Jun 2022432.75441.30425.60434.95428.7553,900,332
13 Jun 2022429.15431.95419.35426.30420.2269,576,254
10 Jun 2022446.65447.60435.30437.45431.2150,515,237
09 Jun 2022451.80456.00448.30448.30441.9157,899,416
08 Jun 2022450.00452.52448.75451.40444.9674,146,887
07 Jun 2022439.45449.34439.20446.50440.1345,203,419
06 Jun 2022436.20444.50436.20440.45434.1738,340,956
01 Jun 2022433.35437.14431.30431.30425.1546,327,181
31 May 2022434.70441.39431.35434.25428.0688,970,553
30 May 2022430.95435.65429.51433.50427.3267,097,357
27 May 2022432.15433.90425.90430.65424.5135,604,740
26 May 2022428.00436.40427.70435.25429.0439,717,396
25 May 2022427.15431.10424.10427.85421.7577,303,012
24 May 2022419.90425.32418.98423.60417.5691,363,183
23 May 2022423.70428.80422.62428.80422.6978,874,531
20 May 2022417.50424.85412.70417.20411.2577,194,004
19 May 2022420.70424.90409.20412.70406.8262,607,968
18 May 2022------
17 May 2022422.80428.85418.35421.25415.2457,290,742
16 May 2022409.15420.45407.05418.35412.3930,922,807
13 May 2022410.00416.90402.40414.70408.7952,225,780
12 May 2022403.40410.10398.11400.15394.4471,800,335
12 May 20224.3556 Dividend
11 May 2022407.60420.45402.60419.90409.6283,263,501
10 May 2022405.55411.65400.15404.95395.0460,263,673
09 May 2022426.25430.95404.80404.80394.8988,818,514
06 May 2022419.20430.75419.20426.65416.20156,245,671
05 May 2022425.00427.35416.65418.90408.6488,308,896
04 May 2022419.65421.75410.90415.90405.7279,063,745
03 May 2022405.00414.25395.05414.25404.11112,955,426
29 Apr 2022392.20393.65388.00391.55381.9661,462,460
28 Apr 2022381.80388.50378.40388.05378.5542,181,626
27 Apr 2022378.75382.80375.05378.40369.1453,157,809
26 Apr 2022377.35381.20367.90379.45370.1647,728,719
25 Apr 2022379.15383.15368.85368.85359.8262,955,005
22 Apr 2022395.25400.15393.15393.15383.5234,518,582
21 Apr 2022404.85405.60400.20403.15393.2867,003,362
20 Apr 2022402.80402.80398.00401.15391.3375,442,419
19 Apr 2022403.00407.70401.05401.05391.2341,992,367
14 Apr 2022395.65400.40393.95399.45389.6762,698,869
13 Apr 2022393.35400.70392.50397.35387.6235,639,692
12 Apr 2022389.25398.00387.55395.95386.2643,879,867
11 Apr 2022390.05393.85385.45386.65377.1838,512,438
08 Apr 2022382.65391.50382.10391.50381.9250,221,963
07 Apr 2022376.95383.70371.40377.40368.1648,300,305
06 Apr 2022380.05384.40378.20380.85371.5349,193,103
05 Apr 2022380.25384.02377.30382.90373.5352,462,429
04 Apr 2022378.85381.55373.95377.60368.3633,237,341
01 Apr 2022372.75378.95368.90378.95369.6724,976,836
31 Mar 2022376.70380.15374.25375.35366.1645,119,366
30 Mar 2022375.00383.35373.85382.75373.3845,830,134
29 Mar 2022381.00387.25367.10371.35362.2651,529,814
28 Mar 2022385.85391.25379.45380.90371.5746,068,031
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...