UK markets closed

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
245.75-6.40 (-2.54%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Sep 2020251.75252.05244.20245.75245.7590,967,488
17 Sep 2020254.00255.80251.55252.15252.1533,460,468
16 Sep 2020255.85259.00251.10255.90255.9043,183,706
15 Sep 2020257.25260.30254.75259.00259.0044,118,404
14 Sep 2020265.80267.05255.95257.10257.1026,845,269
11 Sep 2020260.95263.90258.57262.05262.0529,623,720
10 Sep 2020261.15265.15256.83262.25262.2532,944,614
09 Sep 2020258.75267.32257.75262.25262.2537,054,851
08 Sep 2020268.05271.05255.09258.50258.5049,095,414
07 Sep 2020257.35268.55256.88266.65266.6531,881,612
04 Sep 2020257.75264.95255.65257.50257.5030,201,045
03 Sep 2020258.20263.90257.50259.75259.7535,094,546
02 Sep 2020261.30263.65257.25258.00258.0037,615,664
01 Sep 2020263.80264.00256.50259.70259.7064,089,023
28 Aug 2020269.00270.00264.15264.20264.2038,264,419
27 Aug 2020270.80271.00266.70267.25267.2533,083,794
26 Aug 2020271.60276.00269.17270.75270.7531,337,016
25 Aug 2020281.00286.95274.10274.70274.7033,447,354
24 Aug 2020274.85282.00272.75282.00282.0030,320,660
21 Aug 2020277.30278.20272.75273.35273.3526,242,622
20 Aug 2020279.30281.46276.75276.75276.7526,482,637
19 Aug 2020281.25285.00279.10283.70283.7034,162,197
18 Aug 2020288.00290.25282.30283.35283.3536,153,963
17 Aug 2020292.45295.65288.55288.55288.5586,894,066
14 Aug 2020299.45300.00290.95292.65292.6527,730,524
13 Aug 2020303.90316.95300.41301.20301.2039,143,258
13 Aug 20205.25 Dividend
12 Aug 2020305.20313.35301.70311.30306.0534,756,222
11 Aug 2020299.15310.10298.35307.55302.3636,759,142
10 Aug 2020290.75298.25290.70295.40290.4229,323,073
07 Aug 2020293.90294.15286.10287.25282.4130,761,207
06 Aug 2020302.00304.84291.75295.25290.2750,541,649
05 Aug 2020304.00315.15302.69306.65301.4882,338,098
04 Aug 2020287.00304.40287.00299.25294.2092,008,339
03 Aug 2020278.25281.05272.05281.05276.3139,719,426
31 Jul 2020282.80286.45274.45275.15270.5142,840,421
30 Jul 2020294.60296.55281.20283.35278.5735,688,279
29 Jul 2020292.10294.25289.15293.80288.8528,938,258
28 Jul 2020296.85298.75293.30293.75288.8020,751,645
27 Jul 2020296.05297.85293.21294.40289.4321,778,015
24 Jul 2020299.30300.70295.23298.10293.0734,922,591
23 Jul 2020304.45306.65299.40299.80294.7428,467,126
22 Jul 2020313.55317.35303.85303.85298.7345,087,226
21 Jul 2020304.10318.45302.30315.95310.6252,275,846
20 Jul 2020------
17 Jul 2020310.05312.50306.75309.30304.0827,433,914
16 Jul 2020310.75314.75309.45312.45307.1829,932,634
15 Jul 2020308.10312.45305.60310.25305.0237,269,738
14 Jul 2020294.45304.50293.90304.50299.3632,231,686
13 Jul 2020296.20298.30293.25296.65291.6527,328,681
10 Jul 2020286.35293.30285.00290.80285.9044,892,228
09 Jul 2020305.05305.60289.10290.00285.1140,580,181
08 Jul 2020304.45307.60302.30303.45298.3332,382,867
07 Jul 2020309.50312.30306.55308.35303.1524,938,513
06 Jul 2020312.25317.50311.75312.75307.4823,014,804
03 Jul 2020310.10311.20304.90307.55302.3619,427,131
02 Jul 2020310.10315.40307.90313.25307.9730,872,604
01 Jul 2020310.45313.72304.25309.35304.1335,617,348
30 Jun 2020312.70316.75304.00307.20302.0246,277,150
29 Jun 2020303.40316.91302.10314.90309.5941,781,542
26 Jun 2020313.95316.10304.60304.60299.4627,630,862
25 Jun 2020305.10311.45301.60308.60303.4036,205,019
24 Jun 2020319.85322.95307.35307.35302.1732,548,193
23 Jun 2020317.55326.05314.60321.45316.0331,617,628
22 Jun 2020318.15318.90311.10315.45310.1358,369,094
19 Jun 2020316.80325.95315.70321.45316.0395,409,968
18 Jun 2020313.90316.70308.90314.85309.5433,988,764
17 Jun 2020322.85328.35315.10316.75311.4138,005,133
16 Jun 2020322.15331.80318.65321.65316.2355,470,516
15 Jun 2020311.65358.75305.95316.00310.6762,503,839
12 Jun 2020315.75330.55312.05323.05317.6037,997,750
11 Jun 2020333.35336.95320.90320.90315.4943,293,350
10 Jun 2020355.10357.70340.30344.45338.6449,532,219
09 Jun 2020366.80369.88351.38353.05347.1049,034,192
08 Jun 2020364.00376.54362.26365.75359.5851,565,372
05 Jun 2020341.00362.90341.00362.25356.1460,922,787
04 Jun 2020340.00344.45333.20336.20330.5332,301,146
03 Jun 2020332.70344.47330.77339.30333.5860,652,866
02 Jun 2020314.60329.30313.60328.60323.0673,028,772
01 Jun 2020314.50314.65304.95311.00305.7639,914,640
29 May 2020308.90310.15302.85305.75300.5996,047,742
28 May 2020320.05322.02312.45313.95308.6666,114,039
27 May 2020313.30324.85310.45319.45314.0675,607,988
26 May 2020319.20319.95308.40309.95304.7269,474,707
22 May 2020307.00313.37303.20310.00304.7773,861,677
21 May 2020316.30322.90311.90311.90306.6464,059,043
20 May 2020310.15319.44306.25318.55313.1861,404,998
19 May 2020322.00322.80309.35314.15308.8559,902,056
18 May 2020305.45322.75296.50320.80315.3967,572,886
15 May 2020302.25306.25291.10296.50291.5047,468,935
14 May 2020299.00302.55286.10296.45291.4560,945,466
13 May 2020310.95311.90301.65301.65296.5659,171,969
12 May 2020312.30319.90310.50313.25307.9735,352,156
11 May 2020317.30321.37307.85313.85308.5656,458,130
07 May 2020310.25321.15307.81315.90310.5746,496,909
07 May 20208.3421 Dividend
06 May 2020317.20324.05312.60313.70300.2163,840,067
06 May 202010.5 Dividend
05 May 2020315.25325.80311.60318.90295.1448,917,047
04 May 2020299.50308.55293.15300.60278.2059,716,305
*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