BP (BP.) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
15/08/2022 433.05p 435.45p 417.45p 425.50p 39127412
12/08/2022 428.15p 435.94p 427.75p 430.55p 28571972
11/08/2022 418.15p 428.45p 417.14p 427.55p 30466896
10/08/2022 420.95p 425.35p 417.05p 421.25p 33844024
09/08/2022 417.40p 425.65p 415.80p 422.55p 35054260
08/08/2022 412.00p 419.60p 411.25p 416.30p 32387876
05/08/2022 405.50p 414.40p 398.91p 411.15p 32852568
04/08/2022 408.35p 420.90p 406.80p 408.00p 45722464
03/08/2022 406.45p 416.10p 402.35p 410.70p 45264264
02/08/2022 404.15p 411.10p 401.65p 403.35p 43989368
01/08/2022 401.55p 404.50p 390.90p 392.35p 32367240
29/07/2022 388.55p 404.90p 386.08p 400.00p 43033180
28/07/2022 396.25p 396.80p 385.15p 389.40p 29641744
27/07/2022 390.20p 395.25p 388.10p 393.15p 18854898
26/07/2022 390.75p 395.85p 388.55p 388.55p 19932548
25/07/2022 380.55p 387.55p 374.27p 386.70p 26887616
22/07/2022 387.00p 390.60p 380.10p 383.30p 23459000
21/07/2022 389.70p 394.25p 379.10p 383.90p 32724976
20/07/2022 392.00p 393.83p 386.70p 388.50p 37221312
19/07/2022 380.55p 388.05p 379.55p 385.60p 24842272
18/07/2022 384.15p 388.96p 380.00p 382.35p 27751972
15/07/2022 367.35p 377.15p 365.05p 373.10p 34561076
14/07/2022 377.90p 380.40p 359.20p 363.95p 52730800
13/07/2022 376.25p 383.40p 372.30p 377.20p 30297850
12/07/2022 385.25p 386.00p 373.50p 377.05p 28281428
11/07/2022 380.70p 386.65p 377.70p 384.60p 26486484
08/07/2022 382.90p 395.65p 382.18p 386.55p 28340242
07/07/2022 378.60p 391.55p 377.90p 385.25p 72009168
06/07/2022 381.80p 387.75p 365.30p 368.65p 61347664
05/07/2022 402.55p 402.70p 372.25p 373.30p 59634840
04/07/2022 392.70p 403.99p 392.00p 401.45p 25455320
01/07/2022 380.25p 391.70p 377.45p 384.50p 33414746
30/06/2022 389.90p 398.50p 384.30p 388.30p 34135488
29/06/2022 395.95p 408.30p 395.95p 397.70p 38323940
28/06/2022 396.00p 405.00p 395.10p 397.05p 45148892
27/06/2022 382.95p 394.10p 382.35p 391.60p 38574776
24/06/2022 372.05p 387.60p 371.50p 386.50p 43769344
23/06/2022 382.20p 391.65p 375.65p 375.65p 38560128
22/06/2022 384.05p 387.58p 378.80p 383.30p 45087736
21/06/2022 395.90p 400.30p 392.55p 395.35p 33110660
20/06/2022 378.85p 392.60p 377.50p 391.50p 27175390
17/06/2022 401.80p 405.20p 379.45p 379.45p 112556648
16/06/2022 421.35p 424.73p 401.90p 404.40p 52435608
15/06/2022 433.30p 433.60p 422.60p 427.40p 65321624
14/06/2022 432.75p 441.30p 425.60p 434.95p 38151608
13/06/2022 429.15p 431.95p 419.35p 426.30p 41925288
10/06/2022 446.65p 447.60p 435.30p 437.45p 41141628
09/06/2022 451.80p 456.00p 448.30p 448.30p 32843600
08/06/2022 450.00p 452.52p 448.75p 451.40p 53727920
07/06/2022 439.45p 449.34p 439.20p 446.50p 41154384
06/06/2022 436.20p 444.50p 436.20p 440.45p 34527424
03/06/2022 433.35p 437.15p 431.30p 431.30p 40172569
02/06/2022 433.35p 437.15p 431.30p 431.30p 40172569
01/06/2022 433.35p 437.15p 431.30p 431.30p 29981676
31/05/2022 434.70p 441.38p 431.35p 434.25p 81713000
30/05/2022 430.95p 435.65p 429.51p 433.50p 65011846
27/05/2022 432.15p 433.90p 425.90p 430.65p 32495160
26/05/2022 428.00p 436.40p 427.70p 435.25p 33481598
25/05/2022 427.15p 431.10p 424.10p 427.85p 53228928
24/05/2022 419.90p 425.32p 418.98p 423.60p 47985716
23/05/2022 423.70p 428.80p 422.62p 428.80p 36688340
20/05/2022 417.50p 424.85p 412.70p 417.20p 33258924
19/05/2022 420.70p 424.90p 409.20p 412.70p 41132176
18/05/2022 421.50p 430.90p 4.30p 422.35p 54058436
17/05/2022 422.80p 428.85p 418.35p 421.25p 50239312
16/05/2022 409.15p 420.45p 407.05p 418.35p 26787214
13/05/2022 410.00p 416.90p 402.40p 414.70p 38332568
12/05/2022 403.40p 410.10p 398.11p 400.15p 63473496
11/05/2022 407.60p 420.45p 402.60p 419.90p 78018640
10/05/2022 405.55p 411.65p 400.15p 404.95p 51616676
09/05/2022 426.25p 430.95p 404.80p 404.80p 54642592
06/05/2022 419.20p 430.75p 419.20p 426.65p 123474112
05/05/2022 425.00p 427.35p 416.65p 418.90p 44442968
04/05/2022 419.65p 421.75p 410.90p 415.90p 41282424
03/05/2022 405.00p 414.25p 395.05p 414.25p 66013916
02/05/2022 392.20p 393.65p 388.00p 391.55p 57938136
29/04/2022 392.20p 393.65p 388.00p 391.55p 57938136
28/04/2022 381.80p 388.50p 378.40p 388.05p 37864380
27/04/2022 378.75p 382.80p 375.05p 378.40p 47493216
26/04/2022 377.35p 381.20p 367.90p 379.45p 41345700
25/04/2022 379.15p 383.15p 368.85p 368.85p 52020152
22/04/2022 395.25p 400.15p 393.15p 393.15p 27205156
21/04/2022 404.85p 405.60p 400.20p 403.15p 31515972
20/04/2022 402.80p 402.80p 398.00p 401.15p 72939688
19/04/2022 403.00p 407.70p 401.05p 401.05p 36425672
18/04/2022 395.65p 400.40p 393.95p 399.45p 57305832
15/04/2022 395.65p 400.40p 393.95p 399.45p 57305832
14/04/2022 395.65p 400.40p 393.95p 399.45p 57305832
13/04/2022 393.35p 400.70p 392.50p 397.35p 32960268
12/04/2022 389.25p 398.00p 388.20p 395.95p 37285816
11/04/2022 390.05p 393.85p 385.45p 386.65p 35314336
08/04/2022 382.65p 391.50p 382.10p 391.50p 47088340
07/04/2022 376.95p 383.70p 371.40p 377.40p 44300728
06/04/2022 380.05p 384.40p 378.20p 380.85p 44687648
05/04/2022 380.25p 384.02p 377.30p 382.90p 46922908
04/04/2022 378.85p 381.55p 373.95p 377.60p 24867956
01/04/2022 372.75p 378.95p 368.90p 378.95p 23361304
31/03/2022 376.70p 380.15p 374.25p 375.35p 38382840
30/03/2022 375.00p 383.35p 373.85p 382.75p 38306780
29/03/2022 381.00p 387.25p 367.10p 371.35p 43309936
28/03/2022 385.85p 391.25p 379.45p 380.90p 41439492
25/03/2022 385.65p 394.10p 381.30p 391.70p 37297288
24/03/2022 389.55p 394.10p 386.25p 389.20p 31438456
23/03/2022 377.40p 390.90p 375.45p 387.90p 55128752
22/03/2022 380.00p 381.62p 368.55p 371.30p 43583704
21/03/2022 363.50p 376.00p 363.50p 375.00p 35529292
18/03/2022 364.65p 368.95p 359.00p 360.40p 245325536
17/03/2022 364.30p 371.05p 361.58p 368.05p 78826616
16/03/2022 365.05p 366.90p 356.95p 360.65p 49286136
15/03/2022 349.05p 361.00p 344.67p 361.00p 118088528
14/03/2022 364.35p 364.65p 349.40p 356.50p 47896128
11/03/2022 367.75p 371.55p 358.30p 360.40p 75526000
10/03/2022 369.00p 373.10p 3.20p 363.50p 173666320
09/03/2022 383.45p 384.60p 365.05p 371.55p 61640732
08/03/2022 361.60p 383.08p 359.20p 380.00p 77070160
07/03/2022 353.00p 363.90p 350.95p 361.50p 142626560
04/03/2022 355.00p 356.40p 341.60p 348.15p 71326320
03/03/2022 377.70p 385.60p 358.45p 358.45p 73481960
02/03/2022 362.80p 379.05p 360.86p 374.40p 65718036
01/03/2022 368.05p 369.60p 354.40p 357.10p 65287996
28/02/2022 352.20p 365.55p 349.85p 363.55p 186420336
25/02/2022 365.00p 379.40p 364.51p 378.50p 73181280
24/02/2022 372.60p 378.15p 360.90p 365.35p 115185968
23/02/2022 383.85p 389.30p 380.25p 382.90p 37443672
22/02/2022 389.10p 396.30p 382.55p 386.50p 53458624
21/02/2022 389.00p 393.50p 383.59p 388.40p 43864888
18/02/2022 396.40p 400.29p 390.80p 391.40p 44294456
17/02/2022 400.65p 402.20p 392.45p 397.90p 59069020
16/02/2022 398.05p 405.75p 395.74p 403.75p 118881592
15/02/2022 400.35p 405.70p 389.25p 397.35p 57506848
14/02/2022 414.05p 417.15p 398.19p 400.65p 67570192
11/02/2022 406.75p 419.15p 405.48p 417.20p 72962232
10/02/2022 406.40p 414.40p 405.55p 410.70p 45516764
09/02/2022 401.85p 414.95p 395.40p 410.30p 61149760
08/02/2022 410.00p 418.00p 398.35p 399.00p 86479968
07/02/2022 406.05p 409.45p 398.00p 408.65p 49473224
04/02/2022 397.15p 409.25p 397.05p 405.90p 65138560
03/02/2022 393.20p 394.60p 389.00p 392.40p 42084408
02/02/2022 395.00p 395.35p 389.00p 389.55p 36623240
01/02/2022 383.15p 394.00p 383.05p 393.30p 61466848
31/01/2022 388.65p 389.27p 382.15p 382.80p 45618728
28/01/2022 397.90p 397.90p 383.35p 385.45p 118114400
27/01/2022 388.30p 400.56p 385.30p 392.50p 91672496
26/01/2022 385.00p 397.20p 384.80p 394.10p 47120340
25/01/2022 370.40p 379.95p 366.35p 379.65p 50189256
24/01/2022 382.10p 383.65p 360.00p 364.10p 60191684
21/01/2022 384.80p 386.55p 376.40p 382.25p 58008716
20/01/2022 392.00p 394.90p 384.06p 389.15p 37216536
19/01/2022 397.10p 400.55p 388.70p 394.10p 49313960
18/01/2022 395.50p 400.20p 393.60p 395.75p 45886216
17/01/2022 391.95p 395.63p 389.40p 393.75p 54527704
14/01/2022 384.00p 391.09p 383.42p 388.70p 59857152
13/01/2022 379.35p 383.90p 378.65p 383.90p 47682240
12/01/2022 373.25p 382.85p 369.60p 381.45p 95548808
10/01/2022 364.50p 369.30p 361.78p 363.05p 62489561
07/01/2022 359.90p 362.55p 356.45p 362.55p 39689072
06/01/2022 348.75p 358.75p 345.85p 355.15p 51170884
05/01/2022 353.00p 358.30p 351.30p 354.80p 38151744
04/01/2022 339.80p 352.40p 339.15p 351.00p 48288840
03/01/2022 330.00p 332.45p 329.90p 330.50p 10297998
31/12/2021 330.00p 332.45p 329.90p 330.50p 10092888
30/12/2021 334.90p 336.81p 332.25p 333.00p 17530338
29/12/2021 337.05p 342.45p 333.85p 336.00p 37102952
28/12/2021 336.70p 341.05p 336.15p 337.85p 8292340
27/12/2021 336.70p 341.05p 336.15p 337.85p 8292340
24/12/2021 336.70p 341.05p 336.15p 337.85p 7938300
23/12/2021 337.40p 341.85p 336.35p 337.95p 27396826
22/12/2021 331.95p 334.95p 329.20p 334.70p 33459534
21/12/2021 326.00p 332.35p 324.48p 331.75p 30134744
20/12/2021 321.60p 327.30p 319.95p 323.30p 76684104
17/12/2021 335.15p 338.40p 330.90p 333.75p 124456880
16/12/2021 335.75p 339.80p 335.10p 338.95p 35904528
15/12/2021 334.05p 336.30p 329.10p 330.90p 41173004
14/12/2021 337.35p 339.70p 333.00p 337.65p 41591928
13/12/2021 345.25p 345.30p 335.00p 335.00p 36604544
10/12/2021 342.00p 347.15p 341.15p 342.60p 36737948
09/12/2021 347.35p 348.40p 340.20p 343.55p 43875860
08/12/2021 348.60p 351.10p 344.10p 348.70p 43613940
07/12/2021 349.05p 352.03p 347.75p 350.90p 38944292
06/12/2021 344.00p 350.15p 343.20p 346.50p 38423484
03/12/2021 345.00p 346.37p 340.80p 340.85p 43811744
02/12/2021 327.10p 338.30p 326.24p 336.60p 67231680
01/12/2021 331.25p 338.10p 3.25p 332.90p 36812132
30/11/2021 320.30p 329.10p 317.65p 325.45p 81701488
29/11/2021 326.00p 334.00p 318.80p 327.70p 61985472
26/11/2021 319.00p 328.10p 310.53p 317.65p 94156464
25/11/2021 344.75p 345.85p 342.55p 344.75p 32736170
24/11/2021 342.00p 346.90p 340.50p 344.50p 41442804
23/11/2021 330.10p 342.40p 330.05p 339.40p 40916688
22/11/2021 327.00p 334.90p 324.20p 334.40p 44064648
19/11/2021 341.80p 342.65p 323.40p 326.55p 53721500
18/11/2021 335.25p 338.45p 333.57p 336.45p 30578182
17/11/2021 343.25p 345.85p 340.90p 342.00p 46361748
16/11/2021 343.30p 350.60p 342.55p 344.55p 65763480
15/11/2021 339.50p 345.90p 336.70p 341.55p 32692736
12/11/2021 342.60p 344.20p 340.25p 340.90p 57498884
11/11/2021 342.60p 347.30p 339.80p 345.15p 44571196
10/11/2021 346.00p 353.42p 345.35p 347.80p 59386848
09/11/2021 344.60p 348.25p 341.80p 344.45p 29550824
08/11/2021 345.65p 350.65p 344.25p 345.25p 32207804

*Close Price adjusted for both dividends and splits