BP (BP.) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
25/12/2025 430.50p 433.85p 425.85p 425.85p 31464679
24/12/2025 430.50p 433.85p 425.85p 425.85p 5264533
23/12/2025 424.30p 428.30p 423.60p 427.50p 35908296
22/12/2025 426.40p 428.70p 423.65p 427.65p 33367576
19/12/2025 419.25p 424.85p 417.25p 424.85p 88931912
18/12/2025 429.75p 431.80p 418.19p 420.45p 44239760
17/12/2025 426.15p 434.10p 425.20p 425.55p 46015196
16/12/2025 434.35p 436.10p 418.40p 422.50p 84958936
15/12/2025 441.90p 443.45p 437.45p 437.45p 24648592
12/12/2025 441.60p 444.09p 435.65p 439.25p 18526280
11/12/2025 444.00p 446.02p 441.45p 442.05p 27542294
10/12/2025 444.75p 446.95p 442.25p 443.25p 37597504
09/12/2025 450.30p 451.00p 445.20p 446.20p 41327464
08/12/2025 447.90p 454.95p 446.30p 450.40p 100085376
05/12/2025 450.00p 457.45p 449.45p 452.85p 26591156
04/12/2025 465.00p 466.20p 459.85p 465.00p 36117708
03/12/2025 457.00p 464.00p 455.90p 464.00p 20156552
02/12/2025 460.85p 461.80p 456.05p 457.95p 18393420
01/12/2025 453.30p 461.50p 452.55p 457.55p 19942408
28/11/2025 448.30p 454.80p 448.25p 454.20p 21298138
27/11/2025 450.90p 451.90p 446.10p 447.00p 33506908
26/11/2025 450.10p 454.40p 450.00p 452.70p 19997652
25/11/2025 454.30p 456.75p 448.45p 449.50p 50395560
24/11/2025 454.95p 455.05p 450.05p 453.85p 45342952
21/11/2025 453.00p 454.00p 448.60p 453.35p 24952156
20/11/2025 459.20p 463.00p 456.30p 458.25p 22955340
19/11/2025 462.80p 463.35p 451.20p 455.60p 30401496
18/11/2025 457.80p 460.85p 454.45p 458.55p 22734200
17/11/2025 461.35p 465.50p 459.00p 463.60p 55950040
14/11/2025 458.55p 464.43p 454.95p 460.80p 19321614
13/11/2025 464.65p 464.65p 458.85p 460.05p 21661564
12/11/2025 475.30p 475.30p 467.75p 467.85p 18658758
11/11/2025 467.15p 476.25p 467.15p 476.15p 23359152
10/11/2025 464.50p 465.00p 459.89p 464.15p 18581058
07/11/2025 459.70p 462.55p 455.65p 458.70p 18276278
06/11/2025 459.45p 460.45p 453.55p 458.70p 21915620
05/11/2025 451.10p 462.45p 447.45p 461.30p 49134208
04/11/2025 449.70p 456.85p 441.30p 453.15p 54879104
03/11/2025 449.00p 451.35p 443.00p 447.40p 23157788
31/10/2025 443.85p 446.20p 439.37p 442.30p 22344276
30/10/2025 443.00p 448.25p 439.15p 447.85p 33504680
29/10/2025 433.85p 442.10p 433.50p 441.55p 20178228
28/10/2025 432.50p 437.20p 430.90p 433.70p 21038628
27/10/2025 435.65p 436.15p 431.25p 436.00p 17201994
24/10/2025 435.90p 437.95p 433.75p 434.95p 45732368
23/10/2025 434.45p 438.30p 430.80p 436.95p 34977936
22/10/2025 417.95p 422.55p 417.75p 421.40p 51537912
21/10/2025 412.60p 416.31p 411.35p 413.80p 34307436
20/10/2025 410.15p 416.85p 408.85p 410.45p 26655986
17/10/2025 404.05p 411.75p 399.35p 411.05p 29559444
16/10/2025 417.15p 419.85p 413.05p 413.05p 20590212
15/10/2025 416.15p 419.70p 413.85p 415.90p 27199152
14/10/2025 415.70p 418.15p 410.50p 416.35p 37489196
13/10/2025 423.95p 425.60p 421.00p 422.00p 23007700
10/10/2025 430.00p 432.30p 420.00p 420.50p 21814978
09/10/2025 432.80p 437.40p 430.75p 432.60p 16297038
08/10/2025 435.00p 436.30p 430.30p 432.25p 24006360
07/10/2025 434.45p 436.85p 428.85p 431.60p 25270432
06/10/2025 427.75p 434.45p 426.66p 432.80p 25327462
03/10/2025 420.75p 427.10p 420.75p 423.75p 19666624
02/10/2025 426.50p 428.95p 422.50p 422.50p 21742468
01/10/2025 426.20p 431.20p 426.20p 427.75p 33342378
30/09/2025 430.10p 432.55p 423.70p 425.75p 29855474
29/09/2025 437.20p 443.55p 432.60p 434.60p 21449626
26/09/2025 440.15p 446.15p 439.40p 445.50p 21757528
25/09/2025 436.65p 440.70p 435.70p 440.15p 15980974
24/09/2025 431.00p 439.40p 427.60p 438.35p 23109344
23/09/2025 425.80p 434.60p 424.40p 431.80p 24436988
22/09/2025 421.15p 425.30p 419.55p 424.50p 16637992
19/09/2025 426.85p 427.50p 420.51p 420.55p 56982544
18/09/2025 419.75p 426.25p 418.30p 425.60p 22083612
17/09/2025 421.80p 422.07p 416.36p 419.05p 17358600
16/09/2025 421.10p 421.10p 419.05p 421.80p 22058644
15/09/2025 421.10p 423.60p 416.70p 419.05p 104011896
12/09/2025 420.30p 426.10p 419.05p 420.55p 25498052
11/09/2025 419.95p 423.75p 419.95p 424.95p 15066038
10/09/2025 419.95p 425.85p 419.10p 423.75p 19541980
09/09/2025 418.20p 426.55p 417.60p 422.90p 18521076
08/09/2025 420.35p 423.05p 413.95p 417.55p 15806071
05/09/2025 424.10p 426.80p 414.10p 415.65p 23604392
04/09/2025 425.00p 427.60p 422.90p 426.90p 17117642
03/09/2025 438.10p 439.85p 426.60p 427.35p 28404488
02/09/2025 432.50p 435.90p 430.40p 434.20p 25816644
01/09/2025 432.75p 433.70p 430.40p 431.05p 10711103
29/08/2025 434.80p 437.50p 429.56p 432.10p 25365496
28/08/2025 429.75p 432.00p 426.10p 429.10p 20811520
27/08/2025 426.55p 432.50p 425.75p 429.05p 22283736
26/08/2025 429.20p 429.90p 423.00p 424.35p 36616620
22/08/2025 421.50p 427.25p 420.45p 423.45p 17463439
21/08/2025 420.70p 422.05p 417.85p 419.50p 11443109
20/08/2025 418.05p 421.20p 414.15p 418.90p 25266884
19/08/2025 418.95p 422.00p 416.90p 420.50p 14056886
18/08/2025 421.70p 422.85p 415.55p 419.45p 35448996
15/08/2025 418.30p 423.10p 416.40p 421.40p 31566232
14/08/2025 414.50p 415.95p 409.50p 414.05p 34586296
13/08/2025 421.25p 422.10p 416.75p 418.35p 25938132
12/08/2025 422.95p 425.60p 419.95p 424.05p 24862570
11/08/2025 422.90p 426.50p 419.55p 423.50p 14436860
08/08/2025 423.75p 425.85p 420.70p 423.20p 44727236
07/08/2025 425.05p 430.70p 423.50p 425.75p 46677048
06/08/2025 420.00p 433.65p 418.40p 430.35p 42525508
05/08/2025 411.35p 419.35p 407.95p 417.45p 50117352
04/08/2025 403.05p 408.75p 401.05p 406.05p 72567272
01/08/2025 405.00p 406.90p 397.15p 398.70p 16469597
31/07/2025 403.55p 408.20p 401.80p 404.75p 22353204
30/07/2025 409.95p 411.70p 403.80p 405.30p 21329156
29/07/2025 407.35p 409.95p 404.30p 405.65p 21339896
28/07/2025 401.30p 407.40p 400.75p 406.60p 19952778
25/07/2025 397.80p 400.60p 393.35p 397.80p 50998904
24/07/2025 405.00p 407.80p 397.30p 397.75p 26846928
23/07/2025 404.35p 408.35p 403.60p 404.55p 28918668
22/07/2025 398.75p 404.95p 398.70p 402.70p 50771868
21/07/2025 400.55p 403.45p 397.62p 400.95p 60860512
18/07/2025 401.75p 406.10p 399.65p 399.90p 33573632
17/07/2025 396.80p 398.35p 394.15p 397.25p 18615256
16/07/2025 397.10p 402.20p 395.30p 396.00p 40479344
15/07/2025 396.40p 399.80p 395.75p 397.80p 60581856
14/07/2025 402.25p 403.35p 396.00p 397.20p 34342808
11/07/2025 392.45p 403.50p 390.00p 402.05p 45897284
10/07/2025 385.45p 390.80p 381.90p 388.75p 24806458
09/07/2025 385.00p 388.95p 383.95p 384.50p 31043262
08/07/2025 371.70p 384.60p 371.55p 383.70p 27978876
07/07/2025 377.75p 379.00p 370.85p 371.75p 21736012
04/07/2025 376.05p 379.95p 376.05p 379.25p 13796237
03/07/2025 383.75p 383.75p 378.15p 378.75p 22328520
02/07/2025 371.25p 383.90p 370.65p 379.40p 41817612
01/07/2025 364.30p 369.15p 363.00p 368.25p 23386796
30/06/2025 369.70p 370.80p 364.55p 365.70p 31196090
27/06/2025 368.80p 371.65p 367.40p 370.40p 25879788
26/06/2025 367.10p 370.75p 362.20p 369.15p 34886436
25/06/2025 366.40p 394.40p 362.25p 364.40p 48556992
24/06/2025 364.50p 371.35p 362.00p 367.95p 104327784
23/06/2025 391.00p 393.36p 386.00p 386.40p 25069800
20/06/2025 388.00p 391.45p 383.95p 384.70p 79404200
19/06/2025 390.20p 394.60p 389.75p 392.95p 20507152
18/06/2025 390.50p 392.50p 384.45p 386.50p 33189636
17/06/2025 384.55p 391.40p 383.00p 389.05p 28620714
16/06/2025 392.40p 394.45p 379.05p 382.70p 49131132
13/06/2025 390.25p 397.47p 383.85p 386.35p 49877036
12/06/2025 377.85p 382.25p 376.55p 380.70p 31296212
11/06/2025 372.35p 378.05p 370.35p 373.60p 56490420
10/06/2025 364.90p 374.10p 364.83p 373.80p 40139136
09/06/2025 360.85p 363.70p 359.15p 362.20p 57329340
06/06/2025 358.05p 361.45p 357.50p 361.45p 43474532
05/06/2025 356.05p 361.40p 355.55p 357.90p 29339356
04/06/2025 365.15p 365.15p 357.90p 358.55p 39422792
03/06/2025 363.00p 365.65p 358.45p 365.40p 43805304
02/06/2025 360.30p 365.65p 359.75p 363.10p 57417728
30/05/2025 360.00p 362.30p 357.15p 359.75p 70482048
29/05/2025 361.10p 363.95p 356.55p 358.00p 100122624
28/05/2025 360.05p 362.12p 357.25p 358.25p 20799846
27/05/2025 356.55p 364.05p 356.35p 360.05p 25791564
23/05/2025 358.25p 360.50p 351.20p 356.20p 68759973
22/05/2025 358.05p 361.50p 353.45p 356.80p 33565876
21/05/2025 365.50p 366.30p 361.05p 362.25p 39498448
20/05/2025 365.65p 368.10p 362.90p 365.70p 38704584
19/05/2025 366.00p 371.05p 364.85p 365.50p 30992000
16/05/2025 371.70p 374.05p 367.35p 372.80p 63195296
15/05/2025 369.60p 370.55p 361.35p 368.25p 144678400
14/05/2025 384.75p 385.50p 378.90p 381.00p 19971776
13/05/2025 378.90p 384.20p 376.15p 382.75p 59134240
12/05/2025 374.10p 386.35p 374.10p 380.60p 53155008
09/05/2025 362.25p 373.20p 360.25p 372.30p 71740912
08/05/2025 353.80p 356.60p 349.90p 355.50p 42077048
07/05/2025 354.60p 355.15p 349.85p 350.85p 35594976
06/05/2025 359.05p 363.05p 351.10p 355.15p 68508008
02/05/2025 354.05p 358.05p 344.59p 350.30p 77007238
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

*Close Price adjusted for both dividends and splits