Advertisement
Advertisement
U.S. Markets open in 7 hrs 43 mins
Advertisement
Advertisement
Advertisement
Advertisement

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

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
392.50-1.60 (-0.41%)
At close: 05:35PM GMT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 2022------
Jan 27, 2022388.30400.56385.30392.50392.50104,731,641
Jan 26, 2022385.00397.20384.80394.10394.1053,943,299
Jan 25, 2022370.40379.95366.35379.65379.6555,892,544
Jan 24, 2022382.10383.65360.00364.10364.1067,979,261
Jan 21, 2022384.80386.55376.40382.25382.2568,009,741
Jan 20, 2022392.00394.90384.06389.15389.1543,887,033
Jan 19, 2022397.10400.55388.70394.10394.1060,553,500
Jan 18, 2022395.50400.20393.60395.75395.7574,852,832
Jan 17, 2022391.95395.63389.40393.75393.7560,591,123
Jan 14, 2022384.00391.09383.42388.70388.7070,163,258
Jan 13, 2022379.35383.90378.65383.90383.9060,031,350
Jan 12, 2022373.25382.85369.60381.45381.45139,200,949
Jan 11, 2022------
Jan 10, 2022364.50369.30361.78363.05363.0574,320,649
Jan 07, 2022359.90362.55356.45362.55362.5551,426,584
Jan 06, 2022348.75358.75345.85355.15355.1557,860,437
Jan 05, 2022353.00358.30351.30354.80354.8048,899,585
Jan 04, 2022339.80352.40339.15351.00351.0057,430,776
Dec 31, 2021330.00332.45329.90330.50330.5010,633,768
Dec 30, 2021334.90336.81332.25333.00333.0019,793,695
Dec 29, 2021337.05342.45333.85336.00336.0041,545,288
Dec 24, 2021336.70341.05336.15337.85337.859,597,346
Dec 23, 2021337.40341.85336.35337.95337.9530,092,509
Dec 22, 2021331.95334.95329.20334.70334.7037,755,442
Dec 21, 2021326.00332.35324.48331.75331.7535,667,539
Dec 20, 2021321.60327.30319.95323.30323.3081,696,810
Dec 17, 2021335.15338.40330.90333.75333.75138,032,247
Dec 16, 2021335.75339.80335.10338.95338.9567,205,372
Dec 15, 2021334.05336.30329.10330.90330.9055,703,450
Dec 14, 2021337.35339.70333.00337.65337.6545,420,398
Dec 13, 2021345.25345.30335.00335.00335.0039,065,742
Dec 10, 2021342.00347.15341.15342.60342.6044,281,078
Dec 09, 2021347.35348.40340.20343.55343.5565,304,586
Dec 08, 2021348.60351.10344.10348.70348.7052,399,146
Dec 07, 2021349.05352.03347.75350.90350.9043,238,986
Dec 06, 2021344.00350.15343.20346.50346.5043,105,316
Dec 03, 2021345.00346.37340.80340.85340.8553,379,455
Dec 02, 2021327.10338.30326.24336.60336.6076,610,491
Dec 01, 2021------
Nov 30, 2021320.30329.10317.65325.45325.4598,727,251
Nov 29, 2021326.00334.00318.80327.70327.7077,994,066
Nov 26, 2021319.00328.10310.53317.65317.65106,509,613
Nov 25, 2021344.75345.85342.55344.75344.7539,639,265
Nov 24, 2021342.00346.90340.50344.50344.5047,066,212
Nov 23, 2021330.10342.40330.05339.40339.4050,332,934
Nov 22, 2021327.00334.90324.20334.40334.4051,379,697
Nov 19, 2021341.80342.65323.40326.55326.5593,905,289
Nov 18, 2021335.25338.45333.57336.45336.4533,627,717
Nov 17, 2021343.25345.85340.90342.00342.0050,057,127
Nov 16, 2021343.30350.60342.55344.55344.5579,506,785
Nov 15, 2021339.50345.90336.70341.55341.5538,450,672
Nov 12, 2021342.60344.20340.25340.90340.9072,994,977
Nov 11, 2021342.60347.30339.80345.15345.1554,009,703
Nov 11, 20215.46 Dividend
Nov 10, 2021346.00353.42345.35347.80342.3477,184,530
Nov 09, 2021344.60348.25341.80344.45339.0433,226,420
Nov 08, 2021345.65350.65344.25345.25339.8336,700,886
Nov 05, 2021337.55346.70336.20345.40339.9838,450,352
Nov 04, 2021334.85342.85333.84339.50334.17105,959,776
Nov 03, 2021339.55342.95334.00334.85329.5983,459,281
Nov 02, 2021357.00358.85341.90344.95339.5386,162,288
Nov 01, 2021351.10358.50349.21357.00351.4035,798,802
Oct 29, 2021352.20355.30349.21350.20344.7051,773,323
Oct 28, 2021353.50356.05349.20352.05346.5231,937,639
Oct 27, 2021358.80361.75354.35357.60351.9931,054,647
Oct 26, 2021360.60362.95356.55359.20353.5630,731,421
Oct 25, 2021358.55363.10357.50360.65354.9926,259,746
Oct 22, 2021354.90358.80352.00355.00349.4327,345,718
Oct 21, 2021361.20363.29355.70356.20350.6138,745,935
Oct 20, 2021360.35365.92359.20363.10357.4034,756,900
Oct 19, 2021361.45364.44359.55361.95356.2764,669,036
Oct 18, 2021365.00366.40361.00361.45355.7839,953,467
Oct 15, 2021361.95365.20360.60363.60357.8935,439,104
Oct 14, 2021360.00361.10355.95357.70352.0849,581,753
Oct 13, 2021355.30358.00349.65354.95349.3870,908,431
Oct 12, 2021356.60359.55353.15358.20352.5858,381,512
Oct 11, 2021355.45361.65354.00360.30354.6439,709,454
Oct 08, 2021348.15354.95346.60353.55348.0051,878,353
Oct 07, 2021344.40347.40338.30344.80339.3954,104,479
Oct 06, 2021350.15350.40340.66341.55336.1972,011,909
Oct 05, 2021344.85354.52343.35350.65345.1573,082,543
Oct 04, 2021338.95347.80337.30344.45339.0448,266,571
Oct 01, 2021335.65341.30334.10337.95332.6458,623,676
Sep 30, 2021337.85342.29334.85340.30334.9660,020,400
Sep 29, 2021334.20338.75328.90338.30332.9954,608,329
Sep 28, 2021332.25343.50332.05336.60331.3282,346,561
Sep 27, 2021------
Sep 24, 2021318.00321.20315.30320.20315.1739,785,130
Sep 23, 2021318.40319.30312.35317.75312.7631,378,887
Sep 22, 2021313.25319.70312.46316.75311.7851,097,066
Sep 21, 2021305.30313.30305.25308.80303.9550,626,001
Sep 20, 2021301.00306.15299.70303.70298.9350,856,932
Sep 17, 2021308.50309.55302.75304.65299.8798,600,571
Sep 16, 2021310.40313.60305.70305.95301.1581,654,031
Sep 15, 2021299.95311.25299.30309.25304.4071,019,810
Sep 14, 2021301.95305.30299.36300.00295.2946,189,094
Sep 13, 2021297.10303.15296.94302.30297.5550,617,176
Sep 10, 2021296.40298.80294.55295.65291.0134,101,685
Sep 09, 2021293.40295.80291.30294.70290.0748,860,637
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement