UK markets close in 5 hours 32 minutes

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
327.43+3.13 (+0.97%)
As of 10:43AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Jun 2021326.90329.25326.30327.43327.435,667,950
24 Jun 2021322.00327.35321.00324.30324.3025,287,877
23 Jun 2021323.50329.80323.39324.20324.2034,230,187
22 Jun 2021320.80323.85320.05322.70322.7035,455,597
21 Jun 2021312.60318.90308.70316.85316.8536,399,543
18 Jun 2021322.80323.40313.10315.40315.4086,947,519
17 Jun 2021327.40334.45323.70324.05324.0559,260,059
16 Jun 2021334.45336.95328.40328.95328.9561,740,304
15 Jun 2021331.15334.60326.56332.70332.7041,382,961
14 Jun 2021325.10334.30324.75330.40330.4079,496,123
11 Jun 2021325.25326.65322.05324.30324.3029,358,280
10 Jun 2021323.65328.26320.70323.35323.3523,746,817
09 Jun 2021323.70326.45320.70324.75324.7533,239,619
08 Jun 2021319.30324.60316.15323.20323.2051,039,366
07 Jun 2021319.45322.30315.80319.20319.2015,193,805
04 Jun 2021325.10325.95319.40319.45319.4522,659,543
03 Jun 2021324.00326.10317.70324.10324.1043,079,004
02 Jun 2021316.90321.75315.35321.75321.7547,207,068
01 Jun 2021308.60316.80308.20314.75314.7585,199,886
28 May 2021308.10309.80304.70306.15306.1544,691,217
27 May 2021309.00310.10304.60306.55306.5572,964,180
26 May 2021310.95312.65308.25310.70310.7035,538,722
25 May 2021317.25317.95310.05310.05310.0526,412,542
24 May 2021314.00316.40311.20316.40316.4021,611,246
21 May 2021311.05314.60307.55312.20312.2036,899,531
20 May 2021312.00312.00305.65310.30310.3043,136,062
19 May 2021310.40314.40305.60308.35308.3557,021,039
18 May 2021319.55322.30315.40316.80316.8052,448,720
17 May 2021313.90317.00308.45315.40315.4033,293,068
14 May 2021308.10314.00308.00313.65313.6539,477,078
13 May 2021309.00327.75301.48308.40308.4054,553,767
12 May 2021305.15316.55303.85315.30315.3052,081,645
11 May 2021311.80313.55304.60304.60304.6059,601,706
10 May 2021317.35319.85314.15315.70315.7068,548,250
07 May 2021318.05318.10309.25313.55313.5561,513,557
06 May 2021316.25318.75310.40314.50314.5064,006,211
06 May 20213.7118 Dividend
05 May 2021312.80319.00311.55318.50314.7957,920,336
04 May 2021305.90315.13305.75310.15306.5467,583,503
30 Apr 2021303.00307.45301.75303.00299.4760,595,958
29 Apr 2021308.00308.25302.00302.00298.4863,107,741
28 Apr 2021299.75306.45298.00304.50300.9565,529,537
27 Apr 2021307.00307.45294.45295.30291.8657,745,765
26 Apr 2021292.90297.80290.25296.55293.0931,857,250
23 Apr 2021291.15293.50289.80292.10288.7043,951,601
22 Apr 2021296.05296.95292.65295.00291.5628,044,703
21 Apr 2021295.35299.20292.30295.70292.2538,325,296
20 Apr 2021300.95303.30290.20291.75288.3568,849,957
19 Apr 2021300.70305.74299.35300.85297.3432,154,886
16 Apr 2021305.30307.90300.75302.95299.4243,216,302
15 Apr 2021309.45310.30302.10303.50299.9635,133,837
14 Apr 2021298.45308.70296.55308.35304.7659,314,326
13 Apr 2021299.20299.50295.45298.25294.7727,915,019
12 Apr 2021294.85300.50291.55298.40294.9257,939,614
09 Apr 2021298.40299.55293.99295.00291.5648,119,553
08 Apr 2021307.05308.42295.55298.45294.9745,881,462
07 Apr 2021303.35309.90299.85305.45301.8952,343,064
06 Apr 2021295.00306.10293.40299.85296.3686,433,178
01 Apr 2021296.85296.95289.80289.80286.4248,976,567
31 Mar 2021300.00301.60294.65294.65291.2242,616,572
30 Mar 2021301.70306.55299.20301.50297.9931,140,489
29 Mar 2021301.60304.00297.19300.50297.0044,177,690
26 Mar 2021299.30304.00297.10302.65299.1255,768,753
25 Mar 2021300.20300.35289.70293.70290.2850,280,532
24 Mar 2021292.70302.65291.61301.55298.0455,064,907
23 Mar 2021302.45303.05294.15295.75292.3093,977,665
22 Mar 2021303.00307.80301.50307.25303.6764,448,673
19 Mar 2021304.55309.80300.65306.70303.13129,349,678
18 Mar 2021316.35317.10309.95311.95308.3139,066,697
17 Mar 2021309.95315.60309.15313.80310.1469,755,338
16 Mar 2021316.30317.40307.75311.25307.6254,169,289
15 Mar 2021323.40324.95314.30316.15312.4736,594,480
12 Mar 2021318.00324.10317.65323.45319.6829,485,852
11 Mar 2021319.15321.35313.05319.65315.9239,594,966
10 Mar 2021311.00318.65309.90315.00311.3345,089,517
09 Mar 2021319.45323.85311.15315.25311.5848,901,741
08 Mar 2021323.00324.56312.50318.65314.9454,714,912
05 Mar 2021313.10326.45311.69318.80315.0879,113,852
04 Mar 2021305.00314.45300.09313.10309.4559,360,830
03 Mar 2021299.75304.90296.30304.90301.3552,751,425
02 Mar 2021291.80299.25289.70296.60293.1442,466,979
01 Mar 2021298.10299.95294.00297.55294.0842,542,178
26 Feb 2021300.00300.85289.05291.75288.3585,542,566
25 Feb 2021300.10308.80300.10304.55301.0081,321,149
24 Feb 2021284.00299.40282.39298.80295.3293,109,121
23 Feb 2021287.25291.45276.85283.50280.20113,795,489
22 Feb 2021273.10281.95268.70279.95276.6976,247,048
19 Feb 2021265.40273.55263.90272.35269.1884,957,417
18 Feb 2021280.30281.39268.50269.40266.2659,756,797
18 Feb 20213.7684 Dividend
17 Feb 2021280.50287.60275.98280.60273.6169,601,073
16 Feb 2021281.00284.55275.30278.20271.2794,624,303
15 Feb 2021266.05279.45261.80278.90271.95102,213,508
12 Feb 2021256.85262.05254.75261.80255.2736,714,525
11 Feb 2021259.40260.50255.25257.80251.3764,183,771
10 Feb 2021262.55263.45254.00259.10252.6471,473,243
09 Feb 2021265.50268.10257.29259.70253.2365,410,333
08 Feb 2021253.30263.90252.10261.95255.4277,358,530
05 Feb 2021255.55258.68250.50252.05245.7791,285,362
04 Feb 2021259.15261.80253.65254.95248.5969,690,819
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...