BP (BP.) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BP

Date Open High Low Close* Volume
01/05/2025 343.80p 350.00p 337.65p 350.00p 28353708
30/04/2025 348.70p 352.60p 344.60p 350.30p 56119496
29/04/2025 350.00p 355.65p 345.00p 353.20p 46060256
28/04/2025 366.00p 367.90p 361.85p 362.00p 23411952
25/04/2025 365.25p 367.25p 360.35p 364.45p 49434968
24/04/2025 361.30p 365.45p 360.00p 362.20p 43686696
23/04/2025 366.85p 379.75p 356.85p 357.75p 107718784
22/04/2025 356.95p 360.30p 355.65p 358.95p 48138660
17/04/2025 353.10p 360.80p 351.35p 359.40p 57539116
16/04/2025 340.40p 355.90p 339.48p 354.25p 42445836
15/04/2025 342.40p 351.10p 342.00p 346.75p 37145040
14/04/2025 339.95p 350.25p 338.00p 341.20p 53312760
11/04/2025 338.60p 340.75p 329.80p 331.70p 80779352
10/04/2025 365.50p 369.25p 341.60p 341.60p 46703668
09/04/2025 342.20p 344.65p 329.20p 332.95p 107488168
08/04/2025 358.80p 364.60p 352.30p 354.25p 52373868
07/04/2025 347.85p 368.20p 342.50p 348.95p 77689216
04/04/2025 400.05p 400.25p 365.10p 370.70p 69137344
03/04/2025 422.20p 424.75p 397.30p 400.45p 57401944
02/04/2025 433.15p 439.00p 432.55p 433.10p 34020596
01/04/2025 435.85p 437.65p 430.35p 433.00p 25402200
31/03/2025 434.25p 438.40p 431.90p 436.10p 43784796
28/03/2025 439.65p 442.75p 433.95p 435.50p 37920140
27/03/2025 442.70p 446.65p 441.15p 446.00p 54831020
26/03/2025 444.80p 450.10p 442.85p 447.00p 30161118
25/03/2025 441.55p 449.50p 439.70p 441.90p 82148112
24/03/2025 447.60p 449.00p 440.42p 440.80p 28079336
21/03/2025 447.00p 450.02p 443.65p 450.00p 120792088
20/03/2025 444.35p 448.50p 442.20p 448.50p 53475212
19/03/2025 435.65p 443.40p 435.65p 442.35p 39490196
18/03/2025 434.00p 441.37p 433.89p 437.80p 33049172
17/03/2025 429.25p 433.20p 427.90p 431.85p 42879240
14/03/2025 419.10p 429.10p 417.30p 429.00p 49814868
13/03/2025 413.50p 420.50p 412.60p 417.85p 30343420
12/03/2025 414.15p 416.95p 407.90p 416.95p 40078840
11/03/2025 419.35p 422.15p 410.40p 411.70p 39595708
10/03/2025 415.40p 422.42p 414.15p 418.45p 46811040
07/03/2025 411.00p 415.85p 409.90p 413.45p 38248932
06/03/2025 413.25p 413.50p 406.50p 409.10p 65363916
05/03/2025 413.05p 416.20p 405.65p 408.20p 44752116
04/03/2025 416.85p 420.00p 406.10p 408.00p 116912608
03/03/2025 437.90p 441.10p 432.75p 432.75p 101741424
28/02/2025 436.55p 439.85p 431.70p 437.35p 68589448
27/02/2025 430.25p 438.85p 429.15p 437.85p 70033768
26/02/2025 436.85p 443.00p 425.10p 430.90p 68665176
25/02/2025 444.80p 449.40p 436.90p 436.90p 42273064
24/02/2025 448.40p 450.35p 444.70p 446.50p 29504892
21/02/2025 450.40p 452.00p 445.80p 447.50p 77396400
20/02/2025 452.60p 454.15p 448.15p 452.00p 62111800
19/02/2025 467.00p 469.75p 461.60p 463.30p 31831636
18/02/2025 462.45p 466.80p 460.45p 462.40p 23264166
17/02/2025 465.70p 466.00p 462.50p 462.75p 11119983
14/02/2025 463.15p 469.85p 460.30p 467.80p 49630620
13/02/2025 465.00p 469.00p 460.90p 463.90p 35979020
12/02/2025 460.00p 472.25p 454.05p 468.75p 24535868
11/02/2025 468.70p 469.85p 456.00p 462.25p 50332684
10/02/2025 461.40p 468.95p 455.00p 465.15p 101677752
07/02/2025 429.10p 435.50p 428.45p 433.25p 69295960
06/02/2025 424.45p 436.05p 424.35p 429.00p 36040296
05/02/2025 422.50p 427.25p 421.40p 423.95p 50277560
04/02/2025 414.55p 422.56p 411.40p 422.20p 44977000
03/02/2025 417.00p 427.00p 410.20p 420.00p 47210292
31/01/2025 423.50p 426.00p 419.50p 422.50p 52394560
30/01/2025 417.30p 423.05p 415.30p 421.50p 28815660
29/01/2025 416.60p 419.10p 412.15p 416.40p 51548984
28/01/2025 420.95p 423.35p 416.25p 418.35p 31910740
27/01/2025 419.45p 422.45p 416.25p 416.95p 39404080
24/01/2025 424.05p 425.75p 418.70p 419.85p 46195232
23/01/2025 422.55p 427.30p 422.35p 423.75p 25528500
22/01/2025 424.45p 429.50p 423.45p 426.25p 27890832
21/01/2025 429.70p 431.55p 425.10p 426.85p 32640360
20/01/2025 432.65p 435.25p 428.95p 429.70p 41151668
17/01/2025 434.50p 439.10p 433.73p 434.30p 40945800
16/01/2025 428.15p 432.85p 426.90p 428.80p 35023392
15/01/2025 425.45p 426.45p 420.70p 423.00p 48690648
14/01/2025 419.20p 424.55p 416.70p 420.25p 103080288
13/01/2025 432.05p 433.90p 426.00p 431.20p 46833756
10/01/2025 422.85p 434.70p 421.80p 425.10p 40094744
09/01/2025 419.00p 426.20p 418.05p 422.70p 23103264
08/01/2025 424.85p 426.15p 416.85p 420.40p 37977808
07/01/2025 414.55p 422.00p 411.90p 422.00p 42113928
06/01/2025 409.50p 415.70p 406.74p 414.05p 30139412
03/01/2025 403.95p 411.35p 403.10p 407.95p 28422732
02/01/2025 395.00p 404.05p 393.55p 403.15p 26178124
31/12/2024 386.80p 393.00p 386.80p 393.00p 8893045
30/12/2024 383.90p 387.55p 383.30p 386.75p 16079169
27/12/2024 382.90p 387.10p 381.85p 385.45p 15838013
24/12/2024 382.70p 383.70p 381.25p 381.25p 13684094
23/12/2024 379.05p 381.00p 377.60p 380.70p 15876159
20/12/2024 377.00p 380.00p 373.75p 379.05p 82901640
19/12/2024 380.70p 385.37p 378.45p 379.05p 52878480
18/12/2024 380.80p 387.55p 380.80p 383.40p 52823600
17/12/2024 379.35p 383.15p 378.00p 380.10p 43640792
16/12/2024 394.35p 396.10p 383.95p 385.10p 55160512
13/12/2024 398.60p 398.90p 392.60p 395.95p 54185644
12/12/2024 397.60p 399.80p 395.70p 397.05p 23354844
11/12/2024 393.20p 396.55p 392.00p 394.05p 28499464
10/12/2024 392.30p 396.70p 391.72p 395.50p 27055180
09/12/2024 378.90p 397.50p 378.64p 393.85p 41253380
06/12/2024 380.80p 384.25p 375.15p 377.75p 49269916
05/12/2024 382.70p 384.16p 378.25p 379.20p 23461488
04/12/2024 388.35p 391.20p 384.20p 384.35p 26302124
03/12/2024 383.05p 390.60p 382.18p 387.60p 26667612
02/12/2024 383.85p 394.10p 376.80p 380.60p 21721080
29/11/2024 383.75p 385.80p 382.65p 384.65p 20089356
28/11/2024 381.80p 385.45p 381.55p 385.45p 15369291
27/11/2024 383.60p 385.35p 381.50p 384.15p 25984448
26/11/2024 386.85p 388.71p 383.40p 383.45p 36191176
25/11/2024 392.45p 397.50p 387.85p 387.85p 55876916
22/11/2024 393.15p 394.90p 388.70p 392.70p 35890664
21/11/2024 383.85p 390.07p 383.00p 388.60p 31243044
20/11/2024 381.60p 384.10p 380.80p 381.55p 28087200
19/11/2024 387.25p 389.50p 380.80p 382.80p 29689684
18/11/2024 382.25p 389.25p 381.10p 387.10p 38393648
15/11/2024 377.35p 386.00p 377.30p 382.70p 31305120
14/11/2024 373.45p 381.55p 372.40p 379.25p 34226544
13/11/2024 367.75p 370.45p 365.20p 370.05p 43776072
12/11/2024 373.30p 374.85p 366.30p 367.30p 40772476
11/11/2024 374.75p 377.45p 372.40p 373.00p 22427282
08/11/2024 381.80p 382.65p 372.35p 373.30p 36605232
07/11/2024 385.25p 388.00p 381.27p 381.50p 76438592
06/11/2024 385.20p 393.45p 382.62p 386.50p 47116192
05/11/2024 380.80p 386.25p 380.80p 385.10p 25926364
04/11/2024 380.25p 386.10p 380.05p 382.00p 27542168
01/11/2024 378.45p 386.05p 378.20p 378.20p 74742096
31/10/2024 373.15p 378.35p 372.00p 376.65p 39488960
30/10/2024 375.95p 380.50p 371.10p 374.05p 106192968
29/10/2024 395.00p 397.70p 377.65p 379.25p 62007724
28/10/2024 398.70p 400.10p 392.75p 399.10p 35303856
25/10/2024 401.95p 406.95p 401.15p 404.90p 24027992
24/10/2024 404.45p 410.80p 401.80p 402.70p 53812176
23/10/2024 404.95p 407.50p 402.30p 402.70p 24362204
22/10/2024 404.20p 407.85p 402.35p 406.45p 27636996
21/10/2024 401.35p 408.35p 401.35p 404.85p 27475142
18/10/2024 401.55p 406.30p 397.60p 399.60p 30967944
17/10/2024 395.65p 401.71p 395.35p 400.00p 28349970
16/10/2024 393.50p 399.33p 393.50p 395.45p 84289008
15/10/2024 392.30p 396.60p 388.00p 392.50p 58230564
14/10/2024 405.85p 410.05p 405.15p 408.40p 24339200
11/10/2024 408.00p 412.05p 404.10p 409.45p 29863986
10/10/2024 407.00p 413.55p 406.29p 410.85p 25972238
09/10/2024 402.30p 408.15p 402.30p 406.40p 25396092
08/10/2024 418.85p 419.10p 405.90p 406.45p 41006360
07/10/2024 419.70p 426.00p 417.10p 422.10p 30853992
04/10/2024 412.40p 418.15p 411.55p 416.85p 32703966
03/10/2024 410.00p 411.15p 405.25p 409.00p 63566524
02/10/2024 406.50p 413.60p 405.85p 406.60p 48246856
01/10/2024 391.00p 402.75p 387.40p 401.00p 47001348
30/09/2024 393.00p 395.45p 388.85p 391.70p 35750104
27/09/2024 385.20p 390.60p 384.45p 388.15p 94870720
26/09/2024 383.00p 387.05p 379.70p 383.85p 112231168
25/09/2024 407.60p 409.80p 398.90p 400.25p 58541860
24/09/2024 412.80p 416.74p 410.15p 410.15p 75925960
23/09/2024 411.95p 413.90p 408.84p 411.75p 20031030
20/09/2024 411.55p 415.28p 406.75p 409.55p 74371048
20/09/2024 411.55p 415.28p 406.75p 409.55p 74371048
19/09/2024 414.95p 420.20p 414.64p 417.45p 37958596
18/09/2024 411.00p 412.45p 409.40p 410.35p 33842668
17/09/2024 408.70p 411.75p 407.05p 410.45p 29084368
16/09/2024 402.60p 410.00p 402.10p 406.15p 25543352
13/09/2024 403.00p 406.45p 402.40p 404.20p 24362512
12/09/2024 404.35p 406.95p 398.90p 403.00p 31123032
11/09/2024 399.35p 404.60p 397.50p 398.25p 36821068
10/09/2024 404.85p 407.70p 395.75p 397.45p 37034572
09/09/2024 407.05p 409.05p 404.85p 406.65p 33085380
06/09/2024 409.25p 412.15p 404.94p 405.70p 31827070
05/09/2024 411.55p 415.30p 410.59p 411.70p 46140168
04/09/2024 413.50p 419.10p 411.05p 413.85p 36693596
03/09/2024 429.15p 430.05p 415.75p 416.35p 43110876
02/09/2024 429.05p 431.35p 427.80p 430.25p 12103567
30/08/2024 435.90p 438.20p 427.65p 429.40p 53814656
29/08/2024 429.80p 436.35p 428.35p 434.75p 26449280
28/08/2024 431.85p 433.50p 427.95p 431.55p 16085923
27/08/2024 433.30p 437.60p 432.10p 432.15p 30872712
23/08/2024 428.75p 430.85p 427.88p 429.30p 33227665
22/08/2024 426.90p 429.85p 424.50p 426.20p 41038672
21/08/2024 428.95p 437.12p 427.59p 430.40p 24741060
20/08/2024 436.00p 439.85p 429.40p 429.85p 32364792
19/08/2024 439.35p 443.81p 424.63p 442.05p 20318152
16/08/2024 442.00p 446.60p 437.60p 441.25p 22988724
15/08/2024 438.90p 445.20p 432.93p 443.45p 24186988
14/08/2024 440.30p 441.45p 389.77p 437.00p 17216340
13/08/2024 440.95p 441.25p 435.55p 437.00p 30215268
12/08/2024 436.00p 441.35p 435.00p 439.60p 16891322
09/08/2024 432.45p 434.90p 430.70p 433.75p 34523552
08/08/2024 430.20p 445.68p 427.85p 431.25p 20697848
07/08/2024 430.35p 438.90p 428.75p 437.25p 53310104
06/08/2024 434.40p 435.70p 426.10p 430.70p 64260340
05/08/2024 433.45p 436.25p 424.63p 431.00p 80553776
02/08/2024 450.40p 457.20p 444.35p 444.80p 38461740
01/08/2024 459.00p 464.40p 452.05p 453.90p 20673496
31/07/2024 458.95p 463.41p 455.70p 458.85p 55453016
30/07/2024 467.95p 467.95p 450.60p 451.65p 28709922
29/07/2024 462.05p 464.90p 453.00p 453.00p 30170708
26/07/2024 457.35p 460.00p 453.95p 454.50p 17702738
25/07/2024 448.75p 453.95p 444.85p 453.50p 17853138
24/07/2024 450.05p 455.60p 448.55p 453.05p 17995494
23/07/2024 456.15p 457.75p 450.20p 450.65p 64027592
22/07/2024 458.00p 459.55p 454.70p 457.80p 31615612
19/07/2024 457.80p 467.30p 449.95p 457.30p 23647840

*Close Price adjusted for both dividends and splits