BP p.l.c. (BPL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 515.80 | 516.50 | 506.10 | 509.45 | 509.45 | 9,466,469 |
| 02 May 2024 | 508.40 | 517.60 | 503.60 | 516.40 | 516.40 | 9,460,864 |
| 01 May 2024 | 520.40 | 521.30 | 508.50 | 510.50 | 510.50 | 6,628,710 |
| 30 Apr 2024 | 525.50 | 529.25 | 520.80 | 521.30 | 521.30 | 5,815,100 |
| 29 Apr 2024 | 525.40 | 527.80 | 523.20 | 523.70 | 523.70 | 6,501,661 |
| 26 Apr 2024 | 529.60 | 530.70 | 522.40 | 525.20 | 525.20 | 7,401,737 |
| 25 Apr 2024 | 523.10 | 529.60 | 522.20 | 526.25 | 526.25 | 6,669,030 |
| 24 Apr 2024 | 529.80 | 531.20 | 525.40 | 526.00 | 526.00 | 6,149,187 |
| 23 Apr 2024 | 524.20 | 530.70 | 521.00 | 523.90 | 523.90 | 6,136,132 |
| 22 Apr 2024 | 516.75 | 523.70 | 515.00 | 522.90 | 522.90 | 6,721,146 |
| 19 Apr 2024 | 510.60 | 516.00 | 504.60 | 514.70 | 514.70 | 7,244,720 |
| 18 Apr 2024 | 511.80 | 515.10 | 508.30 | 512.80 | 512.80 | 10,173,851 |
| 17 Apr 2024 | 513.30 | 520.00 | 512.30 | 517.10 | 517.10 | 6,962,972 |
| 16 Apr 2024 | 521.70 | 523.10 | 511.90 | 515.30 | 515.30 | 10,221,235 |
| 15 Apr 2024 | 527.10 | 533.40 | 522.50 | 527.00 | 527.00 | 9,544,717 |
| 12 Apr 2024 | 529.90 | 540.90 | 529.60 | 539.20 | 539.20 | 9,475,420 |
| 11 Apr 2024 | 523.00 | 531.50 | 518.50 | 520.20 | 520.20 | 8,060,421 |
| 10 Apr 2024 | 519.50 | 523.50 | 516.20 | 520.10 | 520.10 | 6,468,546 |
| 09 Apr 2024 | 513.85 | 520.20 | 513.80 | 515.80 | 515.80 | 9,354,450 |
| 08 Apr 2024 | 506.30 | 513.70 | 503.95 | 510.10 | 510.10 | 7,468,474 |
| 05 Apr 2024 | 509.20 | 510.95 | 505.00 | 505.70 | 505.70 | 10,219,417 |
| 04 Apr 2024 | 511.70 | 511.80 | 505.40 | 508.50 | 508.50 | 8,073,965 |
| 03 Apr 2024 | 510.80 | 511.90 | 505.30 | 511.30 | 511.30 | 9,306,696 |
| 02 Apr 2024 | 504.40 | 511.70 | 502.80 | 508.90 | 508.90 | 10,320,948 |
| 28 Mar 2024 | 495.75 | 498.80 | 493.30 | 496.05 | 496.05 | 7,047,524 |
| 27 Mar 2024 | 495.80 | 496.10 | 489.40 | 493.55 | 493.55 | 9,636,522 |
| 26 Mar 2024 | 505.10 | 505.20 | 497.88 | 500.70 | 500.70 | 7,685,584 |
| 25 Mar 2024 | 500.30 | 507.40 | 500.30 | 505.50 | 505.50 | 4,935,821 |
| 22 Mar 2024 | 496.00 | 503.20 | 495.85 | 499.30 | 499.30 | 6,288,957 |
| 21 Mar 2024 | 497.00 | 499.45 | 494.95 | 497.05 | 497.05 | 7,686,700 |
| 20 Mar 2024 | 496.65 | 497.10 | 491.65 | 493.00 | 493.00 | 6,432,797 |
| 19 Mar 2024 | 495.05 | 498.90 | 492.60 | 498.15 | 498.15 | 6,208,949 |
| 18 Mar 2024 | 492.85 | 496.40 | 491.15 | 493.65 | 493.65 | 6,676,991 |
| 15 Mar 2024 | 491.30 | 494.92 | 490.50 | 491.50 | 491.50 | 8,419,654 |
| 14 Mar 2024 | 485.10 | 490.10 | 483.95 | 488.65 | 488.65 | 9,623,398 |
| 13 Mar 2024 | 477.85 | 486.75 | 476.85 | 484.30 | 484.30 | 6,552,190 |
| 12 Mar 2024 | 475.50 | 480.35 | 474.85 | 477.25 | 477.25 | 6,305,240 |
| 11 Mar 2024 | 470.35 | 473.15 | 467.55 | 471.70 | 471.70 | 5,826,434 |
| 08 Mar 2024 | 476.70 | 480.20 | 471.95 | 472.25 | 472.25 | 6,383,801 |
| 07 Mar 2024 | 478.10 | 478.90 | 474.50 | 476.05 | 476.05 | 6,133,825 |
| 06 Mar 2024 | 471.00 | 480.33 | 470.55 | 479.45 | 479.45 | 12,351,716 |
| 05 Mar 2024 | 468.30 | 471.45 | 466.85 | 470.45 | 470.45 | 9,097,698 |
| 04 Mar 2024 | 474.70 | 479.50 | 469.35 | 469.75 | 469.75 | 8,054,949 |
| 01 Mar 2024 | 464.80 | 471.83 | 464.20 | 471.55 | 471.55 | 7,228,848 |
| 29 Feb 2024 | 460.85 | 463.95 | 459.05 | 462.20 | 462.20 | 9,100,598 |
| 28 Feb 2024 | 465.45 | 466.45 | 461.65 | 462.50 | 462.50 | 10,735,686 |
| 27 Feb 2024 | 464.80 | 469.25 | 464.55 | 466.40 | 466.40 | 7,818,014 |
| 26 Feb 2024 | 462.45 | 467.77 | 461.75 | 466.20 | 466.20 | 5,607,502 |
| 23 Feb 2024 | 467.80 | 470.35 | 460.70 | 465.75 | 465.75 | 8,262,353 |
| 22 Feb 2024 | 471.00 | 473.55 | 465.40 | 468.65 | 468.65 | 8,060,912 |
| 21 Feb 2024 | 466.70 | 471.15 | 464.75 | 470.55 | 470.55 | 6,304,904 |
| 20 Feb 2024 | 474.83 | 475.80 | 465.85 | 466.50 | 466.50 | 8,364,838 |
| 19 Feb 2024 | 469.60 | 476.75 | 468.80 | 475.95 | 475.95 | 6,352,400 |
| 16 Feb 2024 | 472.30 | 475.90 | 467.75 | 471.90 | 471.90 | 7,862,728 |
| 15 Feb 2024 | 469.05 | 471.15 | 461.65 | 468.40 | 468.40 | 9,612,484 |
| 15 Feb 2024 | 7.27 Dividend | |||||
| 14 Feb 2024 | 481.00 | 484.25 | 474.80 | 475.55 | 468.28 | 10,401,846 |
| 13 Feb 2024 | 480.15 | 486.95 | 477.70 | 479.50 | 472.17 | 9,782,261 |
| 12 Feb 2024 | 476.15 | 482.85 | 474.90 | 479.15 | 471.82 | 7,642,782 |
| 09 Feb 2024 | 477.30 | 485.05 | 477.20 | 479.40 | 472.07 | 8,966,230 |
| 08 Feb 2024 | 474.90 | 480.63 | 468.35 | 476.10 | 468.82 | 13,738,488 |
| 07 Feb 2024 | 477.40 | 483.30 | 474.40 | 475.40 | 468.13 | 9,636,709 |
| 06 Feb 2024 | 475.25 | 485.40 | 474.60 | 480.00 | 472.66 | 14,750,725 |
| 05 Feb 2024 | 457.60 | 459.60 | 451.00 | 454.05 | 447.11 | 11,302,589 |
| 02 Feb 2024 | 461.85 | 461.85 | 454.85 | 457.85 | 450.85 | 9,530,923 |
| 01 Feb 2024 | 465.45 | 470.20 | 463.95 | 465.35 | 458.24 | 9,647,652 |
| 31 Jan 2024 | 470.95 | 471.25 | 463.15 | 463.25 | 456.17 | 9,113,280 |
| 30 Jan 2024 | 466.20 | 470.70 | 465.40 | 468.35 | 461.19 | 7,635,617 |
| 29 Jan 2024 | 470.55 | 471.50 | 465.00 | 466.40 | 459.27 | 7,733,575 |
| 26 Jan 2024 | 461.20 | 465.05 | 461.20 | 462.45 | 455.38 | 9,548,562 |
| 25 Jan 2024 | 454.65 | 460.60 | 454.35 | 456.40 | 449.42 | 8,808,383 |
| 24 Jan 2024 | 450.95 | 453.20 | 448.00 | 453.15 | 446.22 | 8,545,563 |
| 23 Jan 2024 | 451.05 | 453.40 | 448.30 | 451.45 | 444.55 | 9,803,872 |
| 22 Jan 2024 | 445.15 | 448.40 | 441.10 | 446.65 | 439.82 | 11,904,593 |
| 19 Jan 2024 | 447.35 | 449.65 | 445.60 | 446.20 | 439.38 | 8,132,561 |
| 18 Jan 2024 | 446.65 | 448.70 | 442.90 | 445.15 | 438.34 | 9,765,950 |
| 17 Jan 2024 | 448.75 | 450.35 | 442.30 | 448.95 | 442.09 | 11,308,568 |
| 16 Jan 2024 | 450.90 | 458.65 | 448.25 | 451.65 | 444.75 | 7,209,264 |
| 15 Jan 2024 | 455.55 | 456.30 | 451.25 | 452.95 | 446.03 | 4,487,574 |
| 12 Jan 2024 | 457.70 | 461.80 | 454.45 | 454.60 | 447.65 | 10,546,720 |
| 11 Jan 2024 | 458.45 | 459.95 | 453.60 | 453.90 | 446.96 | 10,181,885 |
| 10 Jan 2024 | 458.20 | 462.30 | 455.00 | 456.10 | 449.13 | 9,404,565 |
| 09 Jan 2024 | 465.15 | 468.80 | 459.80 | 459.95 | 452.92 | 6,442,067 |
| 08 Jan 2024 | 468.25 | 471.45 | 459.25 | 461.60 | 454.54 | 9,909,275 |
| 05 Jan 2024 | 469.60 | 476.98 | 467.30 | 473.60 | 466.36 | 7,246,616 |
| 04 Jan 2024 | 476.40 | 481.35 | 474.05 | 474.70 | 467.44 | 7,970,172 |
| 03 Jan 2024 | 470.50 | 473.20 | 465.00 | 472.50 | 465.28 | 7,185,693 |
| 02 Jan 2024 | 468.08 | 472.70 | 468.08 | 470.55 | 463.36 | 11,408,452 |
| 29 Dec 2023 | 464.70 | 465.85 | 460.45 | 465.55 | 458.43 | 1,875,219 |
| 28 Dec 2023 | 466.45 | 468.30 | 464.05 | 464.70 | 457.60 | 4,945,645 |
| 27 Dec 2023 | 469.05 | 471.10 | 466.15 | 467.45 | 460.30 | 6,610,837 |
| 22 Dec 2023 | 466.85 | 469.70 | 466.27 | 466.90 | 459.76 | 2,233,233 |
| 21 Dec 2023 | 466.25 | 468.40 | 460.95 | 465.55 | 458.43 | 5,876,634 |
| 20 Dec 2023 | 468.80 | 474.75 | 464.25 | 467.45 | 460.30 | 8,106,563 |
| 19 Dec 2023 | 461.45 | 463.35 | 459.80 | 463.30 | 456.22 | 5,148,708 |
| 18 Dec 2023 | 458.35 | 468.80 | 458.35 | 465.45 | 458.33 | 7,487,293 |
| 15 Dec 2023 | 470.15 | 471.90 | 456.80 | 457.35 | 450.36 | 10,821,968 |
| 14 Dec 2023 | 462.83 | 471.10 | 461.05 | 467.15 | 460.01 | 10,131,315 |
| 13 Dec 2023 | 459.20 | 461.20 | 456.60 | 459.90 | 452.87 | 8,370,527 |
| 12 Dec 2023 | 467.70 | 470.65 | 460.70 | 461.45 | 454.40 | 7,908,604 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.