BP (BP.) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
13/11/2026 574.10p 576.30p 569.60p 574.90p 21719748
12/11/2026 562.60p 568.80p 559.80p 567.00p 21680088
11/11/2026 557.40p 569.50p 555.00p 567.00p 23924556
10/11/2026 550.50p 553.20p 540.30p 552.20p 56946772
09/11/2026 557.50p 561.60p 547.20p 556.70p 31730124
06/11/2026 558.00p 561.90p 549.10p 559.40p 56770760
05/11/2026 560.20p 574.50p 558.10p 567.40p 39041924
04/11/2026 588.50p 592.90p 571.60p 571.60p 39700344
03/11/2026 597.00p 600.10p 579.10p 589.30p 27922576
02/11/2026 616.50p 620.90p 596.96p 600.00p 36145416
30/10/2026 635.00p 635.40p 617.10p 627.40p 27834524
29/10/2026 622.60p 638.00p 620.10p 624.30p 22310532
28/10/2026 613.80p 622.00p 611.90p 619.90p 16855832
27/10/2026 630.00p 630.00p 611.90p 612.70p 30391172
26/10/2026 635.30p 637.90p 622.60p 630.80p 31545306
23/10/2026 623.60p 638.50p 619.20p 638.50p 43204264
22/10/2026 623.00p 626.10p 611.90p 611.90p 22185750
21/10/2026 618.00p 621.00p 613.40p 617.10p 24329476
20/10/2026 616.30p 622.40p 600.90p 605.80p 30574358
19/10/2026 619.00p 622.70p 612.50p 616.40p 23659040
16/10/2026 604.30p 616.57p 602.58p 614.10p 28949228
15/10/2026 614.00p 616.70p 609.60p 610.50p 34248196
14/10/2026 610.00p 615.30p 605.70p 614.20p 31863144
13/10/2026 595.00p 610.00p 592.90p 610.00p 47089992
12/10/2026 581.60p 593.20p 578.50p 588.00p 26846820
09/10/2026 579.30p 587.90p 572.70p 586.30p 21053708
08/10/2026 566.20p 585.00p 565.20p 584.80p 34228560
07/10/2026 566.00p 573.20p 558.60p 562.00p 20203216
06/10/2026 559.90p 563.30p 549.50p 560.90p 29750076
05/10/2026 560.40p 564.00p 555.30p 563.20p 20275000
02/10/2026 556.60p 561.30p 549.90p 557.80p 29492112
01/10/2026 544.70p 559.70p 538.40p 557.10p 32108500
30/09/2026 547.60p 550.80p 539.98p 549.40p 29165012
29/09/2026 558.80p 561.70p 544.50p 550.70p 34497648
28/09/2026 561.90p 567.60p 558.90p 563.50p 24602366
25/09/2026 559.40p 561.40p 550.80p 558.50p 33234094
24/09/2026 560.00p 572.80p 559.00p 571.80p 22268798
23/09/2026 550.20p 558.30p 543.60p 557.20p 26349616
22/09/2026 540.30p 548.10p 527.80p 542.30p 27606464
21/09/2026 552.40p 555.20p 542.10p 542.90p 41256908
18/09/2026 561.70p 562.30p 553.10p 558.70p 63007536
17/09/2026 563.40p 570.50p 558.40p 564.00p 37718416
16/09/2026 580.00p 582.60p 562.20p 566.80p 31631180
15/09/2026 570.30p 580.30p 564.70p 580.30p 25442036
14/09/2026 572.60p 578.00p 567.30p 571.20p 42071120
11/09/2026 566.90p 570.30p 556.40p 564.60p 23134980
10/09/2026 560.00p 572.50p 558.20p 565.10p 31201612
09/09/2026 556.40p 563.20p 552.40p 557.10p 32052572
08/09/2026 551.00p 558.70p 522.05p 550.10p 19502728
07/09/2026 541.90p 551.40p 541.10p 546.40p 30054612
04/09/2026 538.40p 544.20p 528.50p 539.70p 30148848
03/09/2026 540.40p 546.40p 532.50p 539.70p 21135374
02/09/2026 545.50p 549.80p 535.60p 542.50p 30122506
01/09/2026 525.50p 544.30p 525.50p 541.30p 78685576
28/08/2026 520.70p 521.80p 512.70p 514.50p 65229703
27/08/2026 517.80p 524.60p 513.40p 515.40p 30815550
26/08/2026 523.10p 523.70p 513.30p 522.70p 48207968
25/08/2026 534.10p 537.30p 526.20p 528.60p 21232676
24/08/2026 546.30p 547.80p 533.20p 533.70p 24064194
21/08/2026 550.80p 555.70p 546.10p 549.50p 38755896
20/08/2026 537.90p 554.50p 535.00p 552.20p 28761252
19/08/2026 536.00p 541.00p 533.00p 539.30p 30065820
18/08/2026 529.90p 536.40p 527.10p 533.50p 61845120
14/08/2026 522.90p 525.90p 519.90p 522.90p 27212556
13/08/2026 526.80p 528.20p 515.00p 522.40p 40083848
12/08/2026 533.20p 535.50p 523.40p 530.70p 23019604
11/08/2026 531.10p 535.90p 527.70p 535.90p 28431056
10/08/2026 516.00p 526.90p 515.30p 524.60p 21166024
07/08/2026 524.20p 526.80p 513.00p 517.20p 37627332
06/08/2026 515.00p 521.90p 513.50p 519.70p 22383218
05/08/2026 524.80p 534.00p 514.90p 514.90p 38553436
04/08/2026 542.90p 562.90p 523.40p 525.00p 47026660
03/08/2026 540.80p 552.10p 532.60p 552.10p 53982472
31/07/2026 541.20p 554.00p 538.60p 552.50p 35988368
30/07/2026 543.00p 546.70p 536.50p 542.90p 32487100
29/07/2026 532.40p 545.60p 530.90p 543.50p 29684836
28/07/2026 531.90p 535.00p 525.70p 525.70p 22113908
27/07/2026 532.00p 538.60p 525.50p 534.30p 30129972
24/07/2026 550.00p 554.00p 543.10p 548.40p 22475864
23/07/2026 545.90p 556.60p 541.13p 555.90p 36009216
22/07/2026 533.90p 542.00p 530.10p 539.30p 28193958
21/07/2026 523.20p 530.80p 518.00p 529.30p 21132734
20/07/2026 525.40p 527.30p 512.10p 521.90p 25543936
17/07/2026 510.00p 520.90p 508.80p 517.10p 23836362
16/07/2026 508.40p 512.40p 502.80p 510.20p 19376628
15/07/2026 516.10p 518.60p 507.70p 507.70p 23130304
14/07/2026 515.10p 521.50p 509.90p 516.50p 42105400
13/07/2026 494.50p 505.00p 491.90p 505.00p 33026796
10/07/2026 477.95p 484.45p 476.80p 482.65p 24257956
09/07/2026 484.75p 486.04p 481.25p 481.80p 30833072
08/07/2026 486.65p 494.95p 481.40p 491.30p 48386063
07/07/2026 467.80p 479.60p 467.80p 474.55p 41410904
06/07/2026 467.20p 470.15p 462.65p 467.80p 26661932
03/07/2026 466.40p 468.20p 463.05p 467.15p 12939213
02/07/2026 453.00p 467.65p 450.60p 464.40p 35482936
01/07/2026 464.60p 465.35p 454.35p 455.60p 35603312
30/06/2026 470.05p 472.10p 465.90p 467.10p 47544340
29/06/2026 471.60p 474.75p 468.80p 472.70p 31585884
26/06/2026 477.10p 477.80p 469.40p 469.40p 45650472
25/06/2026 476.05p 481.85p 470.90p 480.85p 27805896
24/06/2026 498.65p 498.65p 480.05p 480.05p 39249832
23/06/2026 502.70p 503.40p 494.60p 498.65p 17452046
22/06/2026 507.70p 507.70p 494.00p 500.20p 24334768
19/06/2026 496.90p 503.80p 493.55p 503.80p 63149508
18/06/2026 498.65p 500.30p 487.66p 490.05p 37705664
17/06/2026 510.60p 512.30p 504.20p 504.80p 34117044
16/06/2026 516.50p 520.00p 511.00p 513.40p 19687104
15/06/2026 516.90p 518.80p 508.10p 517.00p 32897492
12/06/2026 525.50p 535.50p 516.60p 534.50p 25441544
11/06/2026 541.80p 552.50p 540.10p 545.30p 19107208
10/06/2026 529.30p 540.50p 526.20p 540.50p 23711792
09/06/2026 542.90p 543.90p 528.00p 529.30p 29774584
08/06/2026 550.00p 557.40p 544.30p 545.60p 28463922
05/06/2026 546.70p 548.00p 540.30p 546.00p 24352780
04/06/2026 542.10p 544.70p 536.20p 544.70p 19423794
03/06/2026 542.00p 548.20p 490.00p 545.50p 21536720
02/06/2026 531.40p 538.04p 524.20p 536.60p 33973488
01/06/2026 523.70p 541.00p 520.50p 535.90p 52874636
29/05/2026 512.40p 521.80p 510.60p 521.80p 98757880
28/05/2026 521.00p 521.50p 509.86p 515.00p 36225356
27/05/2026 531.50p 533.11p 510.20p 514.60p 61959160
26/05/2026 543.10p 549.30p 500.00p 529.00p 78059112
22/05/2026 559.00p 561.40p 549.14p 551.20p 26365375
21/05/2026 562.10p 570.70p 558.40p 565.20p 18452048
20/05/2026 570.20p 575.70p 560.00p 563.70p 42276532
19/05/2026 570.00p 573.20p 564.80p 569.00p 45865684
18/05/2026 558.80p 567.10p 552.40p 567.10p 28978012
15/05/2026 547.20p 552.20p 544.70p 552.20p 51043344
14/05/2026 539.40p 543.00p 536.30p 540.70p 13225447
13/05/2026 544.90p 552.10p 542.10p 544.10p 17126044
12/05/2026 544.50p 553.30p 542.40p 546.60p 34014988
11/05/2026 539.90p 547.50p 536.60p 539.00p 41565688
08/05/2026 541.10p 542.90p 533.20p 535.90p 32140288
07/05/2026 546.00p 547.50p 531.40p 537.20p 32594048
06/05/2026 568.10p 569.70p 538.20p 551.30p 57592992
05/05/2026 578.00p 580.60p 565.80p 572.60p 35373936
01/05/2026 583.90p 585.80p 562.30p 571.90p 65451185
30/04/2026 584.90p 585.90p 574.30p 583.80p 39184816
29/04/2026 577.30p 581.40p 573.60p 575.90p 28720472
28/04/2026 581.00p 592.00p 570.30p 578.80p 50844096
27/04/2026 572.30p 580.50p 569.70p 572.40p 20379900
24/04/2026 577.00p 580.50p 566.80p 571.80p 20231084
23/04/2026 578.00p 578.70p 569.20p 570.30p 18351650
22/04/2026 565.00p 576.40p 561.40p 572.40p 24850560
21/04/2026 554.20p 564.10p 554.00p 563.40p 38636948
20/04/2026 559.70p 562.00p 552.40p 556.90p 27110076
17/04/2026 586.30p 587.10p 531.70p 541.00p 66793764
16/04/2026 563.00p 584.00p 561.40p 584.00p 29255346
15/04/2026 562.60p 568.30p 561.20p 562.10p 40261536
14/04/2026 572.00p 580.70p 561.80p 565.10p 30248216
13/04/2026 587.60p 589.00p 575.20p 579.20p 22638036
10/04/2026 571.00p 579.40p 566.80p 574.10p 29644704
09/04/2026 575.80p 585.80p 570.70p 580.50p 32014452
08/04/2026 539.40p 568.40p 536.20p 562.70p 102843112
07/04/2026 590.10p 600.50p 590.10p 597.50p 35314840
02/04/2026 594.80p 605.00p 587.50p 591.20p 79102114
01/04/2026 593.60p 600.90p 571.70p 576.00p 77964448
31/03/2026 594.50p 609.40p 594.40p 606.30p 49429184
30/03/2026 585.00p 602.00p 584.60p 602.00p 60803564
27/03/2026 580.70p 584.10p 573.70p 584.10p 32525940
26/03/2026 570.00p 583.10p 569.92p 583.10p 56358944
25/03/2026 550.00p 567.10p 548.90p 567.10p 49608504
24/03/2026 541.20p 558.60p 540.60p 557.50p 41592376
23/03/2026 561.10p 565.70p 531.60p 538.60p 83247920
20/03/2026 573.00p 573.00p 561.30p 562.30p 112707248
19/03/2026 560.00p 583.60p 559.00p 583.20p 82132816
18/03/2026 550.00p 559.80p 546.20p 555.80p 68916472
17/03/2026 539.90p 552.80p 538.90p 551.90p 48800180
16/03/2026 539.00p 546.00p 533.20p 540.30p 43522088
13/03/2026 533.00p 539.50p 528.00p 534.30p 44438088
12/03/2026 515.00p 530.40p 509.90p 529.20p 58206468
11/03/2026 502.30p 514.00p 496.50p 514.00p 85888432
10/03/2026 498.80p 504.50p 492.65p 499.55p 89840800
09/03/2026 510.00p 515.00p 498.15p 510.00p 70553544
06/03/2026 492.65p 504.80p 490.70p 498.90p 54102404
05/03/2026 491.45p 493.55p 478.85p 491.95p 37732648
04/03/2026 490.10p 490.70p 478.40p 481.25p 41362264
03/03/2026 493.20p 497.30p 485.60p 493.00p 85933032
02/03/2026 496.65p 508.60p 482.85p 487.85p 81162240
27/02/2026 469.70p 482.50p 467.10p 477.65p 50403248
26/02/2026 469.40p 475.15p 458.85p 474.30p 52077112
25/02/2026 473.55p 474.55p 466.30p 470.25p 87665552
24/02/2026 477.90p 478.30p 470.30p 471.20p 40244608
23/02/2026 468.90p 479.05p 467.20p 474.10p 26803032
20/02/2026 476.85p 478.05p 466.95p 467.60p 31055188
19/02/2026 473.00p 484.10p 467.65p 479.00p 50994528
18/02/2026 462.25p 472.25p 461.60p 469.50p 47325240
17/02/2026 466.10p 473.30p 456.65p 460.45p 27659884
16/02/2026 458.75p 467.25p 458.15p 465.75p 11662871
13/02/2026 455.75p 461.00p 451.95p 461.00p 35468144
12/02/2026 468.00p 472.10p 456.25p 458.00p 49051952
11/02/2026 450.00p 472.95p 449.70p 472.75p 55393200
10/02/2026 468.00p 469.50p 441.05p 448.35p 88076304
09/02/2026 474.75p 479.20p 473.20p 477.65p 47358788
06/02/2026 471.00p 480.45p 468.05p 478.05p 30207500
05/02/2026 476.85p 480.35p 468.00p 469.10p 33104936
04/02/2026 471.25p 481.35p 470.80p 477.75p 37877464
03/02/2026 460.50p 466.53p 455.95p 466.50p 39484472
02/02/2026 453.00p 463.00p 449.90p 461.85p 33747360
30/01/2026 457.55p 464.50p 455.20p 463.80p 33748436

*Close Price adjusted for both dividends and splits