BP (BP.) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
18/07/2024 458.00p 462.90p 449.95p 459.00p 24356124
17/07/2024 446.80p 454.46p 445.86p 452.70p 21129300
16/07/2024 448.30p 452.10p 443.00p 446.60p 23747390
15/07/2024 447.45p 456.25p 444.30p 449.40p 22974020
12/07/2024 455.00p 460.10p 449.05p 453.50p 24153488
11/07/2024 452.80p 457.40p 448.30p 451.80p 27228042
10/07/2024 451.50p 458.50p 448.40p 454.65p 59103192
09/07/2024 460.00p 463.77p 451.25p 454.25p 89861392
08/07/2024 479.70p 479.95p 474.65p 474.65p 31184056
05/07/2024 489.40p 493.25p 482.00p 482.20p 68684896
04/07/2024 483.50p 490.30p 479.75p 490.30p 20860172
03/07/2024 485.00p 487.50p 481.70p 482.65p 40487396
02/07/2024 482.85p 490.25p 475.60p 484.70p 28157526
01/07/2024 479.30p 482.20p 472.30p 478.50p 20832730
28/06/2024 476.30p 479.60p 474.25p 475.20p 28639364
27/06/2024 472.00p 477.15p 467.70p 472.80p 20914642
26/06/2024 474.55p 478.50p 470.55p 470.55p 26737280
25/06/2024 475.70p 480.85p 472.95p 473.90p 32854308
24/06/2024 466.60p 475.10p 463.40p 474.15p 40858364
21/06/2024 468.40p 473.35p 464.55p 471.00p 86473584
20/06/2024 466.55p 472.90p 463.55p 470.50p 49564916
19/06/2024 466.00p 469.15p 465.42p 466.35p 22876700
18/06/2024 461.95p 468.00p 461.55p 466.85p 32364196
17/06/2024 459.95p 462.15p 457.50p 460.65p 21606864
14/06/2024 460.30p 463.35p 458.30p 460.00p 24629980
13/06/2024 464.40p 465.55p 457.79p 460.00p 34613276
12/06/2024 470.55p 474.55p 463.65p 464.90p 24702604
11/06/2024 471.00p 473.80p 465.90p 468.35p 33092680
10/06/2024 463.60p 471.20p 459.90p 470.85p 30558160
07/06/2024 463.35p 467.20p 460.35p 462.70p 28555984
06/06/2024 462.95p 465.60p 457.60p 463.15p 24191442
05/06/2024 463.90p 466.55p 460.10p 460.40p 37366828
04/06/2024 472.30p 473.00p 460.90p 462.90p 59374040
03/06/2024 491.60p 494.35p 480.45p 481.20p 50048512
31/05/2024 485.25p 488.85p 482.05p 488.15p 49747444
30/05/2024 485.00p 492.05p 482.05p 485.25p 59508404
29/05/2024 489.20p 495.40p 487.45p 489.10p 33544980
28/05/2024 488.25p 490.80p 480.10p 487.00p 72997616
24/05/2024 479.30p 485.45p 476.70p 483.00p 30736895
23/05/2024 479.85p 486.50p 476.70p 482.55p 35338956
22/05/2024 481.75p 493.75p 477.10p 481.70p 32676300
21/05/2024 488.80p 494.20p 485.55p 490.80p 64396456
20/05/2024 492.20p 497.10p 491.15p 491.25p 74139560
17/05/2024 491.00p 493.10p 487.10p 491.30p 66722812
16/05/2024 491.70p 499.95p 485.55p 489.30p 31637220
15/05/2024 504.00p 507.10p 492.65p 496.95p 28251810
14/05/2024 507.60p 510.80p 501.30p 502.30p 65513104
13/05/2024 505.20p 509.30p 502.10p 505.00p 25990864
10/05/2024 506.10p 511.70p 501.00p 506.20p 45039100
09/05/2024 502.10p 508.20p 497.45p 504.10p 59480088
08/05/2024 498.00p 500.60p 490.65p 500.50p 99083128
07/05/2024 506.40p 515.50p 499.60p 503.70p 57492032
03/05/2024 516.30p 520.00p 506.10p 510.40p 26147886
02/05/2024 508.50p 520.40p 503.40p 515.80p 31291536
01/05/2024 520.00p 528.90p 508.50p 509.40p 20705666
30/04/2024 526.00p 529.30p 520.40p 520.40p 28872564
29/04/2024 524.80p 527.80p 523.00p 523.30p 22252140
26/04/2024 529.30p 534.02p 522.30p 524.80p 19587640
25/04/2024 523.30p 529.60p 520.00p 526.30p 57695556
24/04/2024 529.20p 531.40p 525.30p 525.60p 46166692
23/04/2024 524.20p 530.60p 521.00p 523.10p 39101940
22/04/2024 516.10p 523.80p 514.90p 522.50p 29748540
19/04/2024 510.80p 516.01p 504.59p 514.90p 36777308
18/04/2024 511.80p 515.10p 508.20p 512.40p 29103986
17/04/2024 513.30p 520.10p 512.00p 516.80p 30921498
16/04/2024 521.70p 523.00p 511.90p 515.60p 33158108
15/04/2024 528.50p 534.30p 522.50p 527.30p 31350324
12/04/2024 530.00p 541.00p 528.10p 539.10p 42130536
11/04/2024 523.00p 531.50p 518.40p 520.00p 24068380
10/04/2024 519.70p 523.50p 516.10p 520.10p 27742100
09/04/2024 514.00p 520.30p 513.40p 516.60p 46078020
08/04/2024 505.30p 513.80p 503.90p 509.90p 48587792
05/04/2024 509.00p 511.00p 504.90p 506.10p 46151172
04/04/2024 512.00p 512.80p 505.40p 508.90p 36749816
03/04/2024 510.70p 511.90p 505.30p 511.60p 58683976
02/04/2024 504.10p 511.70p 502.80p 508.60p 62428424
28/03/2024 495.45p 498.75p 493.30p 495.70p 28734830
27/03/2024 495.65p 496.30p 489.40p 492.80p 29758840
26/03/2024 505.20p 505.35p 497.90p 499.80p 54046060
25/03/2024 500.30p 507.60p 499.93p 505.90p 20267754
22/03/2024 496.55p 503.41p 495.80p 498.85p 25130256
21/03/2024 497.40p 499.50p 494.95p 496.65p 37727976
20/03/2024 495.00p 498.30p 495.00p 493.65p 30249662
19/03/2024 495.00p 498.95p 492.60p 498.30p 34129420
18/03/2024 493.35p 496.45p 491.15p 493.30p 20084324
15/03/2024 491.65p 495.00p 490.40p 491.00p 62969052
14/03/2024 485.00p 490.05p 483.85p 490.00p 26895954
13/03/2024 478.90p 486.80p 476.80p 485.00p 31856544
12/03/2024 474.00p 480.45p 474.00p 477.45p 25492598

*Close Price adjusted for both dividends and splits