BP (BP.) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
13/03/2024 478.90p 486.80p 476.80p 485.00p 31856544
12/03/2024 474.00p 480.45p 474.00p 477.45p 25492598
11/03/2024 470.25p 473.15p 467.60p 471.70p 29203230
08/03/2024 476.90p 480.30p 471.95p 472.10p 22683064
07/03/2024 478.00p 478.90p 474.45p 476.05p 40786532
06/03/2024 470.90p 480.35p 467.60p 478.90p 31939690
05/03/2024 468.55p 471.45p 466.80p 470.90p 19931568
04/03/2024 475.00p 479.55p 469.35p 469.75p 23341364
01/03/2024 465.50p 471.85p 463.80p 471.65p 20670264
29/02/2024 461.00p 463.95p 459.00p 460.70p 71381704
28/02/2024 465.45p 466.45p 461.62p 462.30p 31787132
27/02/2024 464.75p 469.30p 464.65p 466.25p 20734436
26/02/2024 462.15p 467.78p 461.60p 466.30p 42757968
23/02/2024 467.70p 470.35p 460.60p 466.10p 30556752
22/02/2024 470.95p 473.50p 465.40p 468.20p 21268280
21/02/2024 466.45p 471.20p 464.70p 470.40p 17921114
20/02/2024 475.25p 475.80p 465.85p 466.55p 23947212
19/02/2024 469.55p 476.70p 468.75p 474.80p 16638839
16/02/2024 472.05p 475.90p 469.05p 472.00p 30139126
15/02/2024 468.95p 471.10p 461.70p 468.75p 30155884
14/02/2024 480.75p 484.35p 474.75p 476.50p 57529504
13/02/2024 480.05p 486.95p 477.75p 479.75p 40052276
12/02/2024 476.20p 482.85p 474.70p 479.45p 22962356
09/02/2024 477.25p 485.00p 476.93p 478.45p 22419656
08/02/2024 474.60p 480.65p 468.30p 476.25p 28119920
07/02/2024 478.45p 483.30p 474.30p 474.60p 30856400
06/02/2024 475.05p 485.55p 474.55p 478.95p 64285648
05/02/2024 457.00p 459.75p 450.95p 454.15p 67288160
02/02/2024 462.20p 462.20p 454.75p 458.70p 39350780
01/02/2024 466.00p 470.20p 463.90p 465.65p 45644712
31/01/2024 471.25p 471.90p 462.45p 462.45p 42639160
30/01/2024 466.00p 470.70p 465.35p 468.70p 22416836
29/01/2024 469.95p 471.65p 464.80p 465.80p 36546900
26/01/2024 461.00p 465.05p 461.00p 461.70p 56449808
25/01/2024 454.05p 460.60p 454.05p 455.65p 26530460
24/01/2024 450.30p 453.20p 447.95p 452.95p 27905910
23/01/2024 451.00p 453.40p 448.25p 451.20p 43551648
22/01/2024 444.90p 448.70p 441.05p 446.05p 60668244
19/01/2024 447.60p 449.65p 445.60p 445.80p 32841240
18/01/2024 446.85p 448.80p 442.90p 444.25p 36017284
17/01/2024 449.00p 450.45p 442.20p 448.50p 25093464
16/01/2024 450.80p 458.70p 448.20p 452.30p 53797620
15/01/2024 457.65p 458.40p 451.20p 453.00p 12539204
12/01/2024 457.75p 462.15p 454.15p 454.15p 24453088
11/01/2024 457.00p 459.95p 453.60p 454.20p 32455820
10/01/2024 457.80p 462.30p 455.00p 456.45p 23483502
09/01/2024 465.10p 468.90p 459.35p 459.35p 21807824
08/01/2024 468.85p 471.55p 459.25p 461.45p 30734530
05/01/2024 469.20p 477.00p 467.30p 473.85p 15963836
04/01/2024 478.00p 481.40p 473.45p 473.45p 38193120
03/01/2024 470.25p 473.20p 465.05p 471.95p 25082518
02/01/2024 468.80p 472.70p 468.24p 471.00p 27168452
29/12/2023 464.80p 466.15p 460.15p 466.15p 6598480
28/12/2023 466.15p 468.35p 464.05p 465.20p 17915098
27/12/2023 468.90p 472.10p 464.35p 467.20p 24320506
22/12/2023 467.70p 469.80p 466.25p 467.20p 12194039
21/12/2023 466.50p 469.85p 460.99p 466.25p 24812424
20/12/2023 469.20p 474.80p 460.85p 467.00p 30141140
19/12/2023 462.20p 468.00p 459.65p 463.65p 39363104
18/12/2023 458.15p 468.80p 455.10p 465.20p 22655620
15/12/2023 470.10p 471.95p 456.80p 457.85p 87507696
14/12/2023 462.00p 471.15p 457.05p 465.90p 42501252
13/12/2023 459.00p 463.75p 456.60p 459.85p 21575888
12/12/2023 467.10p 470.60p 460.70p 460.95p 34044124
11/12/2023 469.20p 471.75p 463.60p 467.25p 23557492
08/12/2023 463.00p 470.75p 457.45p 468.25p 19595884
07/12/2023 464.15p 468.75p 459.70p 460.25p 27162352
06/12/2023 469.75p 475.05p 465.86p 465.95p 33143764
05/12/2023 467.60p 474.95p 464.75p 471.90p 21978144
04/12/2023 467.90p 481.30p 465.70p 471.95p 26948460
01/12/2023 479.05p 483.35p 475.30p 478.40p 23994096
30/11/2023 476.15p 489.70p 473.00p 479.10p 79275776
29/11/2023 471.10p 477.00p 469.59p 471.95p 19359682
28/11/2023 473.45p 478.40p 471.00p 475.00p 21673596
27/11/2023 472.55p 479.40p 468.85p 475.05p 19009756
24/11/2023 472.05p 478.35p 469.25p 476.50p 22606068
23/11/2023 470.10p 475.30p 469.80p 473.50p 25488300
22/11/2023 477.50p 480.35p 460.55p 466.15p 37388320
21/11/2023 476.50p 484.10p 472.65p 476.55p 21201064
20/11/2023 477.00p 482.95p 475.00p 480.45p 17589044
17/11/2023 470.85p 479.30p 465.35p 477.70p 22995396
16/11/2023 480.00p 484.60p 466.95p 468.40p 40592124
15/11/2023 482.20p 483.69p 477.35p 482.10p 22454644
14/11/2023 485.55p 486.90p 477.25p 480.95p 29629606
13/11/2023 478.00p 486.25p 474.75p 484.70p 54979224
10/11/2023 475.80p 480.80p 472.50p 477.85p 18720772
09/11/2023 470.35p 476.75p 467.93p 475.35p 52937404
08/11/2023 479.50p 482.35p 477.15p 477.15p 37348696
07/11/2023 486.45p 494.75p 480.00p 481.05p 40526480
06/11/2023 487.05p 493.35p 484.70p 491.50p 17062560
03/11/2023 503.10p 506.20p 483.65p 489.85p 33136188
02/11/2023 496.80p 501.50p 489.05p 498.60p 33329924
01/11/2023 495.00p 503.29p 488.45p 494.40p 57615352
31/10/2023 505.10p 509.70p 494.35p 502.60p 55854064
30/10/2023 529.00p 532.90p 522.40p 526.70p 108609240
27/10/2023 538.90p 546.60p 527.80p 530.50p 32100528
26/10/2023 535.40p 539.40p 528.20p 533.80p 30600504
25/10/2023 531.90p 539.12p 528.60p 534.70p 17949700
24/10/2023 528.50p 539.90p 526.10p 534.40p 22115496
23/10/2023 540.00p 545.70p 528.80p 532.20p 35809920
20/10/2023 554.20p 559.40p 544.20p 545.40p 31784224
19/10/2023 558.80p 562.10p 547.00p 552.90p 28331380
18/10/2023 558.60p 562.30p 553.20p 558.00p 34564524
17/10/2023 549.00p 558.20p 546.50p 555.00p 24753384
16/10/2023 549.60p 553.90p 544.10p 549.00p 19325646
13/10/2023 541.30p 550.50p 540.94p 547.70p 43964040
12/10/2023 529.00p 538.80p 517.70p 536.10p 32664768
11/10/2023 527.70p 535.80p 519.40p 520.30p 26568040
10/10/2023 522.20p 525.80p 513.25p 525.10p 18904912
09/10/2023 516.50p 523.90p 514.00p 520.30p 34137184
06/10/2023 500.20p 509.60p 496.40p 505.60p 23097452
05/10/2023 497.10p 501.30p 489.55p 499.05p 26103664
04/10/2023 515.80p 518.40p 495.45p 499.45p 57965408
03/10/2023 518.80p 522.40p 514.40p 515.80p 23427082
02/10/2023 531.70p 536.10p 518.20p 519.10p 19852524
29/09/2023 538.00p 540.30p 531.30p 531.40p 29762576
28/09/2023 542.60p 549.60p 537.20p 541.10p 27266916
27/09/2023 532.10p 538.80p 530.60p 538.50p 24031400
26/09/2023 525.40p 533.30p 521.20p 530.90p 20857124
25/09/2023 525.90p 529.50p 521.90p 527.30p 18203100
22/09/2023 517.00p 529.10p 515.60p 525.70p 45262376
21/09/2023 519.40p 529.10p 514.61p 520.40p 33643080
20/09/2023 521.20p 524.80p 514.00p 523.40p 36118488
19/09/2023 522.70p 526.40p 520.50p 524.80p 26945674
18/09/2023 525.30p 527.40p 518.05p 519.20p 22413004
15/09/2023 527.30p 528.90p 520.70p 523.20p 93651176
14/09/2023 512.10p 526.12p 510.00p 524.10p 32880992
13/09/2023 515.00p 526.00p 506.90p 508.20p 54370624
12/09/2023 516.50p 523.30p 513.00p 522.80p 27116672
11/09/2023 518.60p 521.70p 515.30p 517.30p 19665952
08/09/2023 513.40p 518.00p 512.50p 517.30p 21836100
07/09/2023 514.00p 518.90p 513.10p 514.80p 18613524
06/09/2023 509.80p 518.65p 507.90p 515.90p 26116264
05/09/2023 498.75p 514.30p 497.20p 511.50p 28852960
04/09/2023 505.00p 506.70p 501.70p 501.70p 30189912
01/09/2023 494.25p 502.60p 493.35p 500.80p 30854142
31/08/2023 490.90p 492.40p 487.50p 487.50p 50101144
30/08/2023 489.55p 491.80p 487.50p 489.20p 17256528
29/08/2023 480.25p 488.85p 480.25p 485.70p 27548696
25/08/2023 476.55p 479.95p 474.05p 475.60p 15404038
24/08/2023 471.05p 475.25p 469.65p 473.60p 16195534
23/08/2023 475.95p 478.35p 467.30p 471.15p 21595226
22/08/2023 477.55p 480.45p 474.80p 477.90p 11239061
21/08/2023 475.10p 484.30p 474.83p 478.30p 16365828
18/08/2023 472.00p 475.10p 466.77p 473.45p 19636528
17/08/2023 470.85p 475.95p 470.20p 474.50p 13840750
16/08/2023 471.45p 474.50p 468.90p 472.95p 18095062
15/08/2023 483.20p 483.96p 472.20p 473.95p 17113376
14/08/2023 484.25p 485.15p 478.60p 481.75p 16197591
11/08/2023 485.80p 487.30p 480.67p 486.40p 19144314
10/08/2023 488.60p 493.75p 488.35p 490.90p 19366916
09/08/2023 485.00p 494.56p 485.00p 492.65p 21178680
08/08/2023 480.15p 482.60p 472.00p 480.00p 27147692
07/08/2023 485.65p 486.75p 481.10p 483.10p 14495229
04/08/2023 481.75p 487.05p 478.15p 486.45p 21022916
03/08/2023 471.45p 477.85p 465.10p 477.85p 25837304
02/08/2023 480.55p 484.09p 471.84p 473.60p 25917968
01/08/2023 481.05p 495.00p 479.73p 481.75p 32127530
31/07/2023 480.00p 484.25p 474.30p 483.00p 24246362
28/07/2023 476.45p 479.70p 472.05p 475.40p 25761812
27/07/2023 478.60p 481.90p 475.50p 479.70p 38164868
26/07/2023 482.80p 482.80p 475.00p 478.60p 16849228
25/07/2023 485.40p 485.45p 479.30p 481.00p 16654627
24/07/2023 475.00p 484.35p 471.70p 483.70p 22945524
21/07/2023 476.40p 477.85p 472.94p 475.80p 16746880
20/07/2023 470.00p 477.55p 468.90p 472.25p 33615536
19/07/2023 459.60p 472.30p 459.10p 469.55p 78264360
18/07/2023 449.30p 459.65p 449.19p 458.55p 26218096
17/07/2023 450.05p 462.50p 449.10p 452.40p 30464376
14/07/2023 463.40p 467.15p 453.80p 456.45p 43911016
13/07/2023 466.00p 473.45p 465.50p 465.65p 27155188
12/07/2023 461.70p 473.85p 460.97p 466.75p 30908120
11/07/2023 456.10p 461.00p 453.60p 460.25p 21661970
10/07/2023 454.55p 460.50p 454.15p 454.55p 18295494
07/07/2023 451.55p 456.50p 447.90p 453.55p 24917324
06/07/2023 458.30p 459.85p 449.40p 449.95p 22469952
05/07/2023 468.50p 468.90p 458.85p 459.80p 29899868
04/07/2023 470.20p 472.80p 467.95p 470.25p 29959888
03/07/2023 462.65p 474.45p 462.07p 470.80p 47542988
30/06/2023 458.80p 463.40p 457.25p 458.35p 33810812
29/06/2023 456.55p 459.35p 453.65p 454.80p 22938874
28/06/2023 452.70p 456.30p 450.15p 455.20p 26726958
27/06/2023 464.25p 465.45p 449.70p 452.70p 24277872
26/06/2023 458.60p 461.65p 447.50p 459.00p 28187400
23/06/2023 458.90p 459.75p 452.45p 454.65p 20414772
22/06/2023 461.80p 462.60p 456.65p 460.00p 21569504
21/06/2023 454.40p 465.08p 454.35p 464.00p 18789532
20/06/2023 460.15p 462.80p 453.95p 453.95p 20820830
19/06/2023 456.60p 463.55p 456.25p 461.40p 18302112
16/06/2023 460.30p 463.65p 456.70p 459.60p 117447664
15/06/2023 461.20p 462.15p 453.75p 459.70p 128617152
14/06/2023 462.80p 471.75p 460.85p 461.15p 34483848
13/06/2023 464.70p 470.95p 462.16p 464.85p 26430272
12/06/2023 469.05p 469.05p 459.70p 462.60p 34127472
09/06/2023 472.40p 473.00p 467.05p 468.90p 18813834
08/06/2023 479.80p 481.20p 472.10p 472.65p 19462424
07/06/2023 471.50p 475.55p 467.00p 473.75p 25344002
06/06/2023 471.85p 473.00p 463.60p 471.25p 29590648
05/06/2023 479.15p 483.70p 472.95p 472.95p 46218020
02/06/2023 464.00p 476.20p 464.00p 474.35p 25699448

*Close Price adjusted for both dividends and splits