BP p.l.c. (BP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:21PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Monthly
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2018 | 545.10 | 593.30 | 541.10 | 576.30 | 414.58 | 1,090,328,565 |
| 01 Apr 2018 | 479.25 | 538.00 | 475.80 | 538.00 | 387.03 | 758,413,995 |
| 01 Mar 2018 | 473.25 | 483.00 | 456.45 | 479.25 | 344.76 | 871,342,952 |
| 15 Feb 2018 | 7.1691 Dividend | |||||
| 01 Feb 2018 | 506.60 | 509.30 | 452.50 | 475.15 | 336.65 | 867,162,805 |
| 01 Jan 2018 | 522.70 | 536.20 | 500.40 | 501.10 | 355.04 | 715,049,076 |
| 01 Dec 2017 | 492.95 | 523.50 | 482.65 | 522.70 | 370.34 | 581,626,024 |
| 09 Nov 2017 | 7.4435 Dividend | |||||
| 01 Nov 2017 | 519.90 | 529.00 | 488.05 | 489.10 | 341.61 | 695,591,374 |
| 01 Oct 2017 | 480.05 | 522.22 | 477.10 | 510.20 | 356.35 | 631,515,956 |
| 01 Sept 2017 | 447.15 | 480.60 | 441.05 | 477.30 | 333.37 | 591,551,816 |
| 10 Aug 2017 | 7.6213 Dividend | |||||
| 01 Aug 2017 | 455.00 | 473.40 | 437.15 | 445.15 | 305.86 | 589,111,620 |
| 01 Jul 2017 | 444.00 | 454.70 | 436.91 | 445.80 | 306.31 | 550,968,250 |
| 01 Jun 2017 | 470.55 | 475.63 | 440.45 | 442.80 | 304.25 | 479,749,046 |
| 11 May 2017 | 7.7563 Dividend | |||||
| 01 May 2017 | 442.50 | 479.39 | 437.68 | 466.70 | 315.27 | 886,716,091 |
| 01 Apr 2017 | 460.35 | 476.40 | 440.90 | 442.50 | 298.92 | 595,779,850 |
| 01 Mar 2017 | 458.95 | 474.55 | 444.50 | 457.55 | 309.09 | 952,541,930 |
| 16 Feb 2017 | 8.1587 Dividend | |||||
| 01 Feb 2017 | 477.55 | 482.95 | 440.80 | 453.55 | 300.92 | 682,655,004 |
| 01 Jan 2017 | 509.60 | 521.20 | 472.80 | 472.85 | 313.73 | 569,657,741 |
| 01 Dec 2016 | 473.00 | 513.24 | 458.95 | 509.60 | 338.11 | 590,181,471 |
| 10 Nov 2016 | 7.9313 Dividend | |||||
| 01 Nov 2016 | 479.00 | 483.70 | 432.15 | 459.45 | 299.56 | 713,334,664 |
| 01 Oct 2016 | 450.85 | 498.45 | 449.45 | 483.70 | 315.37 | 671,131,556 |
| 01 Sept 2016 | 427.65 | 453.25 | 411.60 | 450.00 | 293.40 | 635,048,789 |
| 04 Aug 2016 | 7.5578 Dividend | |||||
| 01 Aug 2016 | 431.80 | 440.30 | 408.63 | 427.90 | 273.91 | 650,498,978 |
| 01 Jul 2016 | 441.00 | 464.40 | 421.60 | 426.85 | 273.24 | 709,000,800 |
| 01 Jun 2016 | 355.15 | 438.15 | 349.35 | 438.15 | 280.47 | 913,383,845 |
| 05 May 2016 | 6.9167 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.