BP (BP.) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/05/2023 477.30p 477.35p 464.85p 466.60p 30905938
26/05/2023 478.00p 479.70p 472.75p 476.90p 22608333
25/05/2023 486.65p 487.47p 473.15p 474.95p 31357852
24/05/2023 487.30p 489.00p 480.40p 486.50p 30750532
23/05/2023 481.70p 489.85p 479.25p 488.30p 21725532
22/05/2023 481.00p 482.05p 477.85p 481.65p 18893704
19/05/2023 483.50p 488.04p 481.40p 481.40p 28079388
18/05/2023 483.55p 488.40p 478.10p 480.55p 26907014
17/05/2023 475.00p 482.25p 475.00p 478.35p 21321052
16/05/2023 479.45p 484.53p 475.70p 475.95p 28501612
15/05/2023 480.95p 484.65p 476.90p 481.70p 15957224
12/05/2023 475.40p 486.28p 475.35p 483.00p 22939188
11/05/2023 482.40p 487.40p 472.25p 477.70p 100302904
10/05/2023 490.50p 491.60p 482.70p 487.10p 23398916
09/05/2023 489.25p 491.45p 484.65p 488.55p 66691560
05/05/2023 480.00p 494.83p 480.00p 492.30p 35480558
04/05/2023 489.35p 494.90p 473.55p 476.50p 44007540
03/05/2023 490.80p 493.00p 479.55p 487.10p 42788984
02/05/2023 517.00p 520.00p 485.75p 488.35p 75534000
28/04/2023 525.90p 535.40p 517.04p 534.40p 98142069
27/04/2023 527.00p 530.40p 521.00p 523.60p 25117934
26/04/2023 529.60p 535.50p 527.30p 533.10p 26855466
25/04/2023 535.50p 540.60p 526.50p 529.30p 41966860
24/04/2023 523.90p 535.60p 521.20p 533.90p 31020460
21/04/2023 533.20p 533.20p 527.00p 530.00p 39253160
20/04/2023 533.60p 533.60p 528.00p 530.70p 29372300
19/04/2023 542.10p 543.60p 530.80p 535.40p 33896496
18/04/2023 544.50p 546.40p 538.30p 544.50p 25084844
17/04/2023 545.00p 551.00p 543.50p 543.80p 31756662
14/04/2023 538.80p 543.35p 534.40p 541.00p 23208508
13/04/2023 536.50p 539.60p 534.11p 538.70p 30977780
12/04/2023 537.80p 543.70p 535.70p 539.60p 27565740
11/04/2023 536.40p 540.40p 532.30p 537.00p 49314164
06/04/2023 533.20p 537.74p 531.10p 531.90p 29374795
05/04/2023 527.60p 536.60p 527.00p 533.70p 45261456
04/04/2023 536.80p 536.90p 526.80p 527.20p 39400600
03/04/2023 530.00p 540.30p 529.80p 532.70p 52875952
31/03/2023 510.90p 514.80p 508.00p 510.80p 45711128
30/03/2023 509.30p 518.20p 506.66p 513.20p 35781736
29/03/2023 510.40p 513.12p 507.20p 510.50p 23929860
28/03/2023 508.60p 510.51p 503.10p 507.80p 33520468
27/03/2023 497.25p 500.40p 485.20p 496.40p 33695680
24/03/2023 495.95p 495.95p 473.70p 486.30p 37039600
23/03/2023 504.70p 505.30p 496.75p 498.70p 35774868
22/03/2023 500.00p 507.90p 497.40p 504.40p 66796380
21/03/2023 492.00p 508.40p 489.90p 503.40p 37792808
20/03/2023 471.85p 492.50p 467.00p 487.00p 49511748
17/03/2023 489.35p 504.20p 476.75p 479.95p 197042032
16/03/2023 500.00p 500.37p 470.80p 482.45p 62336212
15/03/2023 527.00p 527.24p 485.95p 486.80p 60710536
14/03/2023 522.00p 533.50p 512.80p 530.80p 38245188
13/03/2023 544.30p 544.60p 514.90p 522.50p 51324696
10/03/2023 546.80p 550.80p 542.60p 549.20p 37148800
09/03/2023 558.40p 560.45p 552.40p 557.00p 40893956
08/03/2023 558.40p 564.16p 557.50p 558.40p 58450228
07/03/2023 560.50p 563.28p 555.10p 558.50p 27532726
06/03/2023 550.80p 560.00p 550.80p 559.40p 32833112
03/03/2023 561.00p 561.70p 542.80p 555.30p 29902670
02/03/2023 552.00p 563.80p 550.30p 561.20p 57810496
01/03/2023 553.70p 560.00p 550.10p 550.30p 63653388
28/02/2023 557.90p 561.80p 550.50p 550.50p 108161680
27/02/2023 554.00p 560.40p 553.50p 558.20p 41326240
24/02/2023 551.30p 555.90p 547.70p 550.20p 28268596
23/02/2023 536.70p 551.40p 534.80p 547.00p 26811076
22/02/2023 547.00p 550.30p 536.40p 539.40p 34242596
21/02/2023 556.60p 560.20p 549.67p 550.30p 26500190
20/02/2023 558.00p 562.20p 556.00p 558.20p 17651590
17/02/2023 564.00p 564.60p 556.30p 559.90p 49774832
16/02/2023 560.20p 567.70p 551.30p 567.60p 33825764
15/02/2023 561.80p 565.10p 557.40p 559.70p 39798640
14/02/2023 558.00p 565.20p 555.90p 560.10p 39886752
13/02/2023 559.90p 560.65p 551.70p 557.40p 31971686
10/02/2023 547.50p 570.57p 541.60p 560.00p 65991536
09/02/2023 532.90p 545.70p 531.93p 545.70p 52662400
08/02/2023 528.00p 535.00p 516.40p 533.20p 53017948
07/02/2023 494.15p 516.40p 488.00p 516.40p 84487728
06/02/2023 488.50p 488.50p 475.50p 478.35p 27368636
03/02/2023 477.85p 492.35p 477.50p 486.05p 27227846
02/02/2023 491.50p 492.55p 478.50p 478.80p 31658564
01/02/2023 491.05p 496.65p 486.85p 492.45p 36666676
31/01/2023 489.55p 490.10p 482.20p 488.85p 23819820
30/01/2023 487.75p 496.35p 486.30p 492.05p 26529236
27/01/2023 487.60p 496.60p 484.20p 489.30p 28461174
26/01/2023 476.10p 484.65p 475.30p 484.20p 25753092
25/01/2023 475.30p 478.00p 468.60p 474.70p 27731936
24/01/2023 483.45p 483.45p 472.75p 475.25p 23745248
23/01/2023 475.55p 482.45p 475.05p 480.80p 20939596
20/01/2023 479.85p 482.75p 474.70p 475.85p 37310488
19/01/2023 478.50p 480.75p 471.65p 474.70p 28820884
18/01/2023 480.00p 489.45p 479.65p 486.20p 26545608
17/01/2023 480.10p 487.55p 478.00p 484.65p 20204126
16/01/2023 485.50p 487.85p 480.00p 481.00p 16576646
13/01/2023 483.00p 486.55p 482.55p 484.35p 20920462
12/01/2023 481.35p 486.65p 478.60p 485.00p 22197492
11/01/2023 476.90p 481.15p 474.25p 478.55p 23417536
10/01/2023 475.55p 482.25p 474.05p 475.10p 37697484
09/01/2023 478.00p 485.45p 477.25p 479.30p 27113212
06/01/2023 474.25p 480.15p 473.80p 477.05p 42718332
05/01/2023 468.00p 474.30p 465.45p 471.75p 23193646
04/01/2023 474.00p 475.90p 465.00p 465.85p 38317560
03/01/2023 481.40p 496.90p 481.29p 483.35p 28871488
30/12/2022 478.45p 480.50p 474.90p 474.90p 10781217
29/12/2022 474.20p 480.85p 472.80p 480.75p 11290418
28/12/2022 487.75p 489.95p 477.25p 480.40p 21010408
23/12/2022 475.00p 478.90p 473.75p 478.90p 26499500
22/12/2022 482.10p 485.07p 476.50p 477.90p 19370108
21/12/2022 466.95p 480.65p 466.15p 480.00p 28924168
20/12/2022 462.10p 470.80p 461.05p 467.45p 30247952
19/12/2022 458.95p 470.30p 457.40p 466.60p 25472064
16/12/2022 466.75p 468.25p 455.40p 455.40p 130501416
15/12/2022 468.40p 472.05p 464.75p 465.85p 33701140
14/12/2022 470.30p 475.63p 467.55p 469.55p 29464500
13/12/2022 465.85p 472.85p 463.50p 471.05p 27908056
12/12/2022 459.70p 465.65p 456.75p 462.10p 29652960
09/12/2022 462.35p 465.59p 455.00p 461.95p 55204544
08/12/2022 467.30p 474.45p 463.95p 463.95p 30088060
07/12/2022 470.45p 473.80p 463.05p 464.00p 37004600
06/12/2022 480.70p 483.50p 470.90p 474.65p 46807364
05/12/2022 479.25p 489.27p 477.37p 483.50p 26762918
02/12/2022 485.00p 486.30p 474.50p 480.90p 37950368
01/12/2022 493.50p 495.90p 486.95p 489.45p 34513348
30/11/2022 492.50p 503.30p 492.05p 497.50p 109423088
29/11/2022 486.00p 496.75p 486.00p 492.05p 33007078
28/11/2022 479.80p 484.85p 475.05p 483.55p 36524224
25/11/2022 482.35p 493.05p 482.17p 488.35p 24950808
24/11/2022 485.15p 487.85p 479.95p 483.55p 20528228
23/11/2022 490.00p 498.60p 482.75p 483.10p 40192760
22/11/2022 471.00p 488.00p 470.50p 488.00p 49885428
21/11/2022 475.30p 477.60p 456.50p 458.15p 50886808
18/11/2022 483.00p 486.20p 469.50p 476.05p 36367980
17/11/2022 476.70p 482.45p 476.60p 478.65p 37394852
16/11/2022 479.45p 488.25p 478.96p 481.35p 36965620
15/11/2022 477.85p 480.60p 472.55p 477.05p 29105128
14/11/2022 477.40p 483.30p 472.35p 480.50p 26386720
11/11/2022 475.35p 483.40p 471.98p 478.40p 35661904
10/11/2022 473.50p 486.40p 470.75p 470.75p 46151920
09/11/2022 485.85p 488.60p 481.35p 482.10p 40877968
08/11/2022 497.60p 501.80p 485.70p 485.70p 40735568
07/11/2022 497.10p 503.30p 494.45p 501.80p 29186722
04/11/2022 495.95p 504.40p 493.00p 499.95p 41307832
03/11/2022 482.15p 494.30p 477.95p 493.50p 34751840
02/11/2022 483.40p 486.90p 476.85p 484.35p 29608882
01/11/2022 479.50p 486.90p 474.20p 486.45p 32363724
31/10/2022 474.00p 484.00p 467.10p 479.80p 32322676
28/10/2022 472.00p 479.30p 471.00p 472.95p 25299276
27/10/2022 466.85p 483.30p 466.22p 481.90p 56367224
26/10/2022 464.65p 468.05p 460.35p 466.00p 52167988
25/10/2022 469.90p 470.95p 464.75p 465.60p 28709566
24/10/2022 466.80p 474.15p 458.25p 470.00p 32477608
21/10/2022 457.20p 465.00p 456.50p 464.45p 29567272
20/10/2022 460.35p 464.65p 457.30p 460.95p 34791736
19/10/2022 452.80p 456.00p 445.50p 455.25p 28472660
18/10/2022 453.10p 458.20p 445.25p 445.25p 29281468
17/10/2022 455.60p 462.50p 447.30p 449.45p 35426888
14/10/2022 460.80p 465.61p 452.90p 455.05p 42106228
13/10/2022 451.05p 461.25p 446.20p 458.25p 32380276
12/10/2022 453.55p 458.75p 446.45p 449.35p 31433222
11/10/2022 456.00p 457.45p 446.95p 452.60p 32048316
10/10/2022 463.50p 469.85p 460.75p 462.45p 31029006
07/10/2022 462.35p 471.19p 460.55p 469.10p 45644280
06/10/2022 460.40p 462.20p 450.55p 460.35p 65792216
05/10/2022 454.30p 461.80p 446.50p 460.20p 85789480
04/10/2022 447.50p 456.90p 442.70p 454.50p 72061752
03/10/2022 432.00p 446.40p 432.00p 442.70p 41001716
30/09/2022 432.00p 439.95p 428.10p 433.10p 37057556
29/09/2022 434.30p 438.50p 426.25p 432.05p 68843320
28/09/2022 425.40p 437.85p 421.10p 435.90p 44734224
27/09/2022 425.15p 435.10p 423.07p 431.10p 66458624
26/09/2022 423.55p 434.70p 422.30p 429.95p 51536896
23/09/2022 453.25p 456.20p 428.35p 433.10p 72419696
22/09/2022 453.20p 464.55p 451.20p 458.25p 31977916
21/09/2022 455.85p 466.00p 453.25p 455.55p 34891500
20/09/2022 451.90p 463.00p 451.44p 452.50p 35935240
19/09/2022 454.30p 460.54p 450.95p 452.05p 166034312
16/09/2022 454.30p 460.54p 450.95p 452.05p 166034304
15/09/2022 462.50p 466.80p 453.95p 456.55p 36715684
14/09/2022 457.45p 465.95p 454.20p 462.30p 45153364
13/09/2022 460.85p 466.00p 456.35p 461.55p 36375476
12/09/2022 454.50p 461.85p 453.30p 457.85p 29739332
09/09/2022 447.30p 455.75p 445.05p 450.80p 31814302
08/09/2022 444.15p 449.95p 439.76p 443.05p 33985012
07/09/2022 447.55p 454.40p 440.51p 441.25p 66812412
06/09/2022 461.60p 462.25p 449.80p 452.70p 31628692
05/09/2022 452.75p 467.49p 450.22p 463.35p 49357604
02/09/2022 447.00p 457.55p 443.95p 453.70p 48856424
01/09/2022 442.00p 445.80p 436.50p 441.20p 38932276
31/08/2022 451.10p 452.40p 428.25p 441.50p 97270248
30/08/2022 463.15p 469.60p 447.00p 449.25p 52789912
29/08/2022 461.50p 464.10p 457.30p 457.80p 30031444
26/08/2022 461.50p 464.10p 457.30p 457.80p 30031444
25/08/2022 460.10p 463.80p 458.65p 459.45p 28086880
24/08/2022 460.00p 460.60p 452.55p 452.95p 40184432
23/08/2022 449.05p 459.85p 445.95p 459.40p 34187264
22/08/2022 440.10p 452.50p 439.95p 449.00p 35557280
19/08/2022 442.00p 449.90p 441.55p 447.80p 36062544
18/08/2022 432.60p 443.07p 429.21p 442.00p 36258496
17/08/2022 428.70p 433.15p 425.45p 430.90p 35407268
16/08/2022 424.05p 432.10p 424.05p 426.50p 34126540
15/08/2022 433.05p 435.45p 417.45p 425.50p 39127412
12/08/2022 428.15p 435.94p 427.75p 430.55p 28571972

*Close Price adjusted for both dividends and splits