LSE - Delayed Quote GBp

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

514.90 +2.50 (+0.49%)
At close: April 19 at 5:15 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 510.80 516.02 504.59 514.90 514.90 50,577,770
Apr 18, 2024 511.80 515.10 508.20 512.40 512.40 38,651,074
Apr 17, 2024 513.30 520.10 512.00 516.80 516.80 41,516,392
Apr 16, 2024 521.70 523.00 511.90 515.60 515.60 40,501,558
Apr 15, 2024 528.50 534.30 522.50 527.30 527.30 45,839,250
Apr 12, 2024 530.00 541.00 528.10 539.10 539.10 57,022,457
Apr 11, 2024 523.00 531.50 518.40 520.00 520.00 36,072,573
Apr 10, 2024 519.70 523.50 516.10 520.10 520.10 34,307,836
Apr 9, 2024 514.00 520.30 513.40 516.60 516.60 57,845,460
Apr 8, 2024 505.30 513.80 503.90 509.90 509.90 59,384,259
Apr 5, 2024 509.00 511.00 504.90 506.10 506.10 66,027,941
Apr 4, 2024 512.00 512.80 505.40 508.90 508.90 46,518,238
Apr 3, 2024 510.70 511.90 505.30 511.60 511.60 66,997,272
Apr 2, 2024 504.10 511.70 502.80 508.60 508.60 87,644,567
Mar 28, 2024 495.45 498.75 493.30 495.70 495.70 36,119,907
Mar 27, 2024 495.65 496.30 489.39 492.80 492.80 36,217,347
Mar 26, 2024 505.20 505.35 497.90 499.80 499.80 76,471,060
Mar 25, 2024 500.30 507.60 499.93 505.90 505.90 33,098,744
Mar 22, 2024 496.55 503.41 495.80 498.85 498.85 30,594,894
Mar 21, 2024 497.40 499.50 494.95 496.65 496.65 51,406,366
Mar 20, 2024 496.15 497.40 491.60 493.65 493.65 38,050,619
Mar 19, 2024 495.00 498.95 492.60 498.30 498.30 41,509,699
Mar 18, 2024 493.35 496.45 491.15 493.30 493.30 25,477,960
Mar 15, 2024 491.65 495.00 490.40 491.00 491.00 90,759,376
Mar 14, 2024 485.00 490.05 483.85 490.00 490.00 35,567,441
Mar 13, 2024 478.90 486.80 476.80 485.00 485.00 42,579,563
Mar 12, 2024 474.00 480.45 474.00 477.45 477.45 31,190,073
Mar 11, 2024 470.25 473.15 467.60 471.70 471.70 35,867,890
Mar 8, 2024 476.90 480.30 471.95 472.10 472.10 28,931,120
Mar 7, 2024 478.00 478.90 474.45 476.05 476.05 45,702,232
Mar 6, 2024 470.90 480.35 470.55 478.90 478.90 60,267,530
Mar 5, 2024 468.55 471.45 466.80 470.90 470.90 38,759,663
Mar 4, 2024 475.00 479.55 469.35 469.75 469.75 28,926,170
Mar 1, 2024 465.50 471.85 463.80 471.65 471.65 28,020,852
Feb 29, 2024 461.00 463.95 459.00 460.70 460.70 82,613,316
Feb 28, 2024 465.45 466.45 461.62 462.30 462.30 44,063,707
Feb 27, 2024 464.75 469.30 464.65 466.25 466.25 26,874,287
Feb 26, 2024 462.15 467.78 461.60 466.30 466.30 51,036,423
Feb 23, 2024 467.70 470.35 460.60 466.10 466.10 38,609,321
Feb 22, 2024 470.95 473.50 465.40 468.20 468.20 28,685,711
Feb 21, 2024 466.45 471.20 464.70 470.40 470.40 21,160,072
Feb 20, 2024 475.25 475.80 465.85 466.55 466.55 74,569,340
Feb 19, 2024 469.55 476.70 468.75 474.80 474.80 42,919,187
Feb 16, 2024 472.05 475.90 469.05 472.00 472.00 68,994,296
Feb 15, 2024 5.69 Dividend
Feb 15, 2024 468.95 471.10 461.70 468.75 468.75 47,956,226
Feb 14, 2024 480.75 484.35 474.75 476.50 470.81 83,053,311
Feb 13, 2024 480.05 486.95 477.75 479.75 474.02 64,524,012
Feb 12, 2024 476.20 482.85 474.70 479.45 473.72 34,478,010
Feb 9, 2024 477.25 485.00 476.93 478.45 472.73 36,801,010
Feb 8, 2024 474.60 480.65 468.30 476.25 470.56 56,004,480
Feb 7, 2024 478.45 483.30 474.30 474.60 468.93 38,147,418
Feb 6, 2024 475.05 485.55 474.55 478.95 473.23 82,162,539
Feb 5, 2024 457.00 459.75 450.95 454.15 448.72 80,116,015
Feb 2, 2024 462.20 462.20 454.75 458.70 453.22 49,932,383
Feb 1, 2024 466.00 470.20 463.90 465.65 460.09 61,323,779
Jan 31, 2024 471.25 471.90 462.45 462.45 456.93 47,790,959
Jan 30, 2024 466.00 470.70 465.35 468.70 463.10 37,940,033
Jan 29, 2024 469.95 471.65 464.80 465.80 460.24 41,911,027
Jan 26, 2024 461.00 465.05 461.00 461.70 456.18 62,851,396
Jan 25, 2024 454.05 460.60 454.05 455.65 450.21 35,277,281
Jan 24, 2024 448.95 453.20 447.95 452.95 447.54 32,364,493
Jan 23, 2024 451.00 453.40 448.25 451.20 445.81 73,316,873
Jan 22, 2024 444.90 448.70 441.05 446.05 440.72 49,223,741
Jan 19, 2024 447.60 449.65 445.60 445.80 440.47 37,796,850
Jan 18, 2024 446.85 448.80 442.90 444.25 438.94 41,131,760
Jan 17, 2024 449.00 450.45 442.20 448.50 443.14 31,448,085
Jan 16, 2024 450.80 458.70 448.20 452.30 446.90 59,228,159
Jan 15, 2024 455.55 458.40 451.20 453.00 447.59 18,140,591
Jan 12, 2024 457.75 462.15 454.15 454.15 448.72 52,003,173
Jan 11, 2024 457.00 459.95 453.60 454.20 448.77 58,744,356
Jan 10, 2024 457.80 462.30 455.00 456.45 451.00 37,881,695
Jan 9, 2024 465.10 468.90 459.35 459.35 453.86 40,706,060
Jan 8, 2024 468.85 471.55 459.25 461.45 455.94 55,325,731
Jan 5, 2024 469.20 477.00 467.30 473.85 468.19 24,320,784
Jan 4, 2024 478.00 481.40 473.45 473.45 467.79 42,735,951
Jan 3, 2024 470.25 473.20 465.05 471.95 466.31 45,614,156
Jan 2, 2024 468.80 472.70 468.24 471.00 465.37 33,328,827
Dec 29, 2023 464.80 466.15 460.15 466.15 460.58 7,867,412
Dec 28, 2023 466.15 468.35 464.05 465.20 459.64 20,417,183
Dec 27, 2023 468.90 472.10 464.35 467.20 461.62 28,098,605
Dec 22, 2023 467.70 469.80 466.25 467.20 461.62 13,038,240
Dec 21, 2023 466.50 469.85 460.99 466.25 460.68 33,563,181
Dec 20, 2023 469.20 474.80 460.85 467.00 461.42 42,991,600
Dec 19, 2023 462.20 468.00 459.65 463.65 458.11 53,598,202
Dec 18, 2023 458.15 468.80 455.10 465.20 459.64 33,098,312
Dec 15, 2023 470.10 471.95 456.80 457.85 452.38 96,522,587
Dec 14, 2023 462.00 471.15 457.05 465.90 460.33 52,321,651
Dec 13, 2023 459.00 463.75 456.60 459.85 454.36 69,403,048
Dec 12, 2023 467.10 470.60 460.70 460.95 455.44 38,314,237
Dec 11, 2023 469.20 471.75 463.60 467.25 461.67 35,796,728
Dec 8, 2023 463.00 470.75 457.45 468.25 462.66 24,167,396
Dec 7, 2023 464.15 468.75 459.70 460.25 454.75 55,747,706
Dec 6, 2023 469.75 475.05 465.86 465.95 460.38 41,030,519
Dec 5, 2023 467.60 474.95 464.75 471.90 466.26 24,907,516
Dec 4, 2023 467.90 481.30 465.70 471.95 466.31 32,172,134
Dec 1, 2023 479.05 483.35 475.30 478.40 472.69 27,229,904
Nov 30, 2023 476.15 489.70 473.00 479.10 473.38 108,153,194
Nov 29, 2023 471.10 477.00 469.59 471.95 466.31 25,614,563
Nov 28, 2023 473.45 478.40 471.00 475.00 469.33 31,685,115
Nov 27, 2023 472.55 479.40 468.85 475.05 469.38 26,852,117
Nov 24, 2023 472.05 478.35 469.25 476.50 470.81 28,715,999
Nov 23, 2023 470.10 475.30 469.80 473.50 467.84 30,356,397
Nov 22, 2023 477.50 480.35 460.55 466.15 460.58 47,631,831
Nov 21, 2023 476.50 484.10 472.65 476.55 470.86 28,546,512
Nov 20, 2023 477.00 482.95 475.00 480.45 474.71 25,351,952
Nov 17, 2023 470.85 479.30 465.35 477.70 471.99 31,396,118
Nov 16, 2023 484.60 484.60 466.95 468.40 462.80 53,854,850
Nov 15, 2023 482.20 483.69 477.35 482.10 476.34 35,501,660
Nov 14, 2023 485.55 486.90 477.25 480.95 475.20 35,677,953
Nov 13, 2023 478.00 486.25 474.75 484.70 478.91 88,202,438
Nov 10, 2023 475.80 480.80 472.50 477.85 472.14 52,311,069
Nov 9, 2023 5.74 Dividend
Nov 9, 2023 470.35 476.75 467.93 475.35 469.67 57,804,997
Nov 8, 2023 479.50 482.35 477.15 477.15 465.78 41,605,283
Nov 7, 2023 486.45 494.75 480.00 481.05 469.59 45,496,434
Nov 6, 2023 487.05 493.35 484.70 491.50 479.79 22,437,947
Nov 3, 2023 503.10 506.20 483.65 489.85 478.18 42,349,431
Nov 2, 2023 496.80 501.50 489.05 498.60 486.72 45,955,885
Nov 1, 2023 495.00 503.29 488.45 494.40 482.62 68,277,080
Oct 31, 2023 505.10 509.70 494.35 502.60 490.63 76,877,717
Oct 30, 2023 529.00 532.90 522.40 526.70 514.15 121,755,943
Oct 27, 2023 538.90 546.60 527.80 530.50 517.86 41,695,925
Oct 26, 2023 535.40 539.40 528.20 533.80 521.08 38,413,624
Oct 25, 2023 531.90 539.12 528.60 534.70 521.96 29,861,833
Oct 24, 2023 528.50 539.90 526.10 534.40 521.67 28,977,543
Oct 23, 2023 540.00 545.70 528.80 532.20 519.52 50,972,360
Oct 20, 2023 554.20 559.40 544.20 545.40 532.41 38,451,397
Oct 19, 2023 558.80 562.10 547.00 552.90 539.73 37,415,124
Oct 18, 2023 558.60 562.30 553.20 558.00 544.71 41,580,407
Oct 17, 2023 549.00 558.20 546.50 555.00 541.78 29,268,291
Oct 16, 2023 549.60 553.90 544.10 549.00 535.92 27,537,172
Oct 13, 2023 541.30 550.50 540.94 547.70 534.65 57,809,715
Oct 12, 2023 529.00 538.80 517.70 536.10 523.33 44,740,720
Oct 11, 2023 527.70 535.80 519.40 520.30 507.90 34,467,712
Oct 10, 2023 522.20 525.80 513.25 525.10 512.59 29,229,090
Oct 9, 2023 516.50 523.90 514.00 520.30 507.90 41,660,240
Oct 6, 2023 500.20 509.60 496.40 505.60 493.55 32,751,712
Oct 5, 2023 497.10 501.30 489.55 499.05 487.16 29,909,637
Oct 4, 2023 515.80 518.40 495.45 499.45 487.55 65,919,171
Oct 3, 2023 518.80 522.40 514.40 515.80 503.51 28,338,046
Oct 2, 2023 531.70 536.10 518.20 519.10 506.73 36,107,770
Sep 29, 2023 538.00 540.30 531.30 531.40 518.74 35,035,280
Sep 28, 2023 542.60 549.60 537.20 541.10 528.21 32,567,410
Sep 27, 2023 532.10 538.80 530.60 538.50 525.67 32,127,157
Sep 26, 2023 525.40 533.30 521.20 530.90 518.25 37,341,036
Sep 25, 2023 525.90 529.50 521.90 527.30 514.74 73,361,478
Sep 22, 2023 517.00 529.10 515.60 525.70 513.18 54,784,695
Sep 21, 2023 519.40 529.10 514.61 520.40 508.00 37,642,478
Sep 20, 2023 521.20 524.80 514.00 523.40 510.93 50,633,664
Sep 19, 2023 522.70 526.40 520.50 524.80 512.30 31,257,833
Sep 18, 2023 525.30 527.40 518.05 519.20 506.83 40,471,624
Sep 15, 2023 527.30 528.90 520.70 523.20 510.73 116,246,149
Sep 14, 2023 512.10 526.12 510.00 524.10 511.61 42,108,759
Sep 13, 2023 515.00 526.00 506.90 508.20 496.09 63,569,624
Sep 12, 2023 516.50 523.30 513.00 522.80 510.34 39,010,905
Sep 11, 2023 518.60 521.70 515.30 517.30 504.98 27,042,179
Sep 8, 2023 513.40 518.00 512.50 517.30 504.98 56,410,630
Sep 7, 2023 514.00 518.90 513.10 514.80 502.53 24,270,501
Sep 6, 2023 509.80 518.65 507.90 515.90 503.61 31,596,122
Sep 5, 2023 498.75 514.30 497.20 511.50 499.31 39,236,536
Sep 4, 2023 505.00 506.70 501.70 501.70 489.75 33,755,811
Sep 1, 2023 494.25 502.60 493.35 500.80 488.87 51,611,884
Aug 31, 2023 490.90 492.40 487.50 487.50 475.89 67,483,521
Aug 30, 2023 489.55 491.80 487.50 489.20 477.54 24,266,637
Aug 29, 2023 480.25 488.85 480.25 485.70 474.13 60,002,080
Aug 25, 2023 476.55 479.95 474.05 475.60 464.27 17,348,826
Aug 24, 2023 471.05 475.25 469.65 473.60 462.32 45,301,426
Aug 23, 2023 475.95 478.35 467.30 471.15 459.92 25,396,149
Aug 22, 2023 477.55 480.45 474.80 477.90 466.51 14,469,276
Aug 21, 2023 475.10 484.30 474.83 478.30 466.90 24,233,966
Aug 18, 2023 472.00 475.10 466.77 473.45 462.17 24,016,116
Aug 17, 2023 470.85 475.95 470.20 474.50 463.20 17,517,196
Aug 16, 2023 471.45 474.50 468.90 472.95 461.68 32,815,381
Aug 15, 2023 483.20 483.96 472.20 473.95 462.66 20,487,257
Aug 14, 2023 484.25 485.15 478.60 481.75 470.27 19,971,382
Aug 11, 2023 485.80 487.30 480.67 486.40 474.81 41,378,261
Aug 10, 2023 5.73 Dividend
Aug 10, 2023 488.60 493.75 488.35 490.90 479.20 24,406,467
Aug 9, 2023 485.00 494.56 485.00 492.65 475.32 26,026,553
Aug 8, 2023 480.15 482.60 472.00 480.00 463.11 30,528,232
Aug 7, 2023 485.65 486.75 481.10 483.10 466.10 17,649,617
Aug 4, 2023 481.75 487.05 478.15 486.45 469.34 25,148,934
Aug 3, 2023 471.45 477.85 465.10 477.85 461.04 40,240,657
Aug 2, 2023 480.55 484.09 471.84 473.60 456.94 31,237,504
Aug 1, 2023 481.05 495.00 479.73 481.75 464.80 41,593,105
Jul 31, 2023 480.00 484.25 474.30 483.00 466.01 27,480,160
Jul 28, 2023 476.45 479.70 472.05 475.40 458.67 28,998,293
Jul 27, 2023 478.60 481.90 475.50 479.70 462.82 41,621,236
Jul 26, 2023 482.80 482.80 475.00 478.60 461.76 23,917,334
Jul 25, 2023 485.40 485.45 479.30 481.00 464.08 21,473,322
Jul 24, 2023 475.00 484.35 471.70 483.70 466.68 26,569,921
Jul 21, 2023 476.40 477.85 472.94 475.80 459.06 20,833,037
Jul 20, 2023 470.00 477.55 468.90 472.25 455.63 41,939,441
Jul 19, 2023 459.60 472.30 459.10 469.55 453.03 86,547,464
Jul 18, 2023 449.30 459.65 449.19 458.55 442.42 34,338,027
Jul 17, 2023 450.05 462.50 449.10 452.40 436.48 37,740,332
Jul 14, 2023 463.40 467.15 453.80 456.45 440.39 53,684,148
Jul 13, 2023 466.00 473.45 465.50 465.65 449.27 58,290,659
Jul 12, 2023 461.70 473.85 460.97 466.75 450.33 67,993,693
Jul 11, 2023 456.10 461.00 453.60 460.25 444.06 26,070,869
Jul 10, 2023 454.55 460.50 454.15 454.55 438.56 21,957,479
Jul 7, 2023 451.55 456.50 447.90 453.55 437.59 29,769,711
Jul 6, 2023 458.30 459.85 449.40 449.95 434.12 29,972,317
Jul 5, 2023 468.50 468.90 458.85 459.80 443.62 34,390,086
Jul 4, 2023 470.20 472.80 467.95 470.25 453.71 34,711,932
Jul 3, 2023 462.65 474.45 462.08 470.80 454.24 58,834,740
Jun 30, 2023 458.80 463.40 457.25 458.35 442.22 38,590,046
Jun 29, 2023 456.55 459.35 453.65 454.80 438.80 28,849,470
Jun 28, 2023 452.70 456.30 450.15 455.20 439.18 34,607,059
Jun 27, 2023 464.25 465.45 449.70 452.70 436.77 55,047,258
Jun 26, 2023 458.60 461.65 447.50 459.00 442.85 32,437,972
Jun 23, 2023 458.90 459.75 452.45 454.65 438.65 24,377,511
Jun 22, 2023 461.80 462.60 456.65 460.00 443.82 26,326,366
Jun 21, 2023 454.40 465.08 454.35 464.00 447.68 32,776,702
Jun 20, 2023 460.15 462.80 453.95 453.95 437.98 44,022,728
Jun 19, 2023 456.60 463.55 456.25 461.40 445.17 21,983,147
Jun 16, 2023 460.30 463.65 456.70 459.60 443.43 148,346,033
Jun 15, 2023 461.20 462.15 453.75 459.70 443.53 132,663,040
Jun 14, 2023 462.80 471.75 460.85 461.15 444.93 47,486,230
Jun 13, 2023 464.70 470.95 462.16 464.85 448.50 31,504,439
Jun 12, 2023 469.05 469.05 459.70 462.60 446.32 41,930,728
Jun 9, 2023 472.40 473.00 467.05 468.90 452.40 22,650,325
Jun 8, 2023 479.80 481.20 472.10 472.65 456.02 27,698,609
Jun 7, 2023 471.50 475.55 467.00 473.75 457.08 32,380,470
Jun 6, 2023 471.85 473.00 463.60 471.25 454.67 55,937,665
Jun 5, 2023 479.15 483.70 472.95 472.95 456.31 67,794,484
Jun 2, 2023 464.00 476.20 464.00 474.35 457.66 37,489,819
Jun 1, 2023 456.35 463.45 454.35 461.50 445.26 51,707,926
May 31, 2023 466.20 467.45 447.20 453.30 437.35 143,080,245
May 30, 2023 477.30 477.35 464.85 466.60 450.18 41,562,250
May 26, 2023 478.00 479.70 472.75 476.90 460.12 34,146,765
May 25, 2023 486.65 487.47 473.15 474.95 458.24 40,900,844
May 24, 2023 487.30 489.00 480.40 486.50 469.38 41,234,730
May 23, 2023 481.70 489.85 479.25 488.30 471.12 28,870,682
May 22, 2023 481.00 482.05 477.85 481.65 464.70 33,987,698
May 19, 2023 483.50 488.04 481.40 481.40 464.46 31,851,791
May 18, 2023 483.55 488.40 478.10 480.55 463.64 35,282,424
May 17, 2023 475.00 482.25 475.00 478.35 461.52 27,699,907
May 16, 2023 479.45 484.53 475.70 475.95 459.20 37,094,876
May 15, 2023 480.95 484.65 476.90 481.70 464.75 18,786,577
May 12, 2023 475.40 486.28 475.35 483.00 466.01 26,990,523
May 11, 2023 5.31 Dividend
May 11, 2023 482.40 487.40 472.25 477.70 460.89 104,416,824
May 10, 2023 490.50 491.60 482.70 487.10 464.84 30,772,404
May 9, 2023 489.25 491.45 484.65 488.55 466.22 104,449,028
May 5, 2023 480.00 494.83 480.00 492.30 469.80 45,939,194
May 4, 2023 489.35 494.90 473.55 476.50 454.72 59,405,734
May 3, 2023 490.80 493.00 479.55 487.10 464.84 63,327,020
May 2, 2023 517.00 520.00 485.75 488.35 466.03 100,298,625
Apr 28, 2023 525.90 535.40 517.04 534.40 509.98 102,346,561
Apr 27, 2023 527.00 530.40 521.00 523.60 499.67 29,337,723
Apr 26, 2023 529.60 535.50 527.30 533.10 508.74 37,826,711
Apr 25, 2023 535.50 540.60 526.50 529.30 505.11 54,938,104
Apr 24, 2023 523.90 535.60 521.20 533.90 509.50 48,007,264
Apr 21, 2023 533.20 533.20 527.00 530.00 505.78 52,359,077
Apr 20, 2023 533.60 533.60 528.00 530.70 506.45 38,107,704
Apr 19, 2023 542.10 543.60 530.80 535.40 510.93 42,764,947

Related Tickers

SHEL.L Shell plc
2,851.00
+0.33%
 
SHELL.AS Shell plc
33.47
-0.01%
 
TTE.PA TotalEnergies SE
67.28
-0.21%
 
SHEL Shell plc
72.07
+1.46%
 
WG.L John Wood Group PLC
150.60
-0.26%
 
EQNR.OL Equinor ASA
299.00
-0.47%
 
ENI.MI Eni S.p.A.
15.26
+0.18%
 
REP.MC Repsol, S.A.
14.95
-0.66%
 
XOM Exxon Mobil Corporation
119.88
+1.15%
 
EC Ecopetrol S.A.
11.51
+1.50%