BP (BP.) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
28/09/2021 332.25p 343.50p 332.05p 336.60p 77180160
27/09/2021 324.40p 331.35p 3.20p 331.30p 59871920
24/09/2021 318.00p 321.20p 315.30p 320.20p 36715496
23/09/2021 318.40p 319.30p 312.35p 317.75p 27753352
22/09/2021 313.25p 319.70p 312.46p 316.75p 48497384
21/09/2021 305.30p 313.30p 305.25p 308.80p 46071036
20/09/2021 301.00p 306.15p 299.70p 303.70p 47007856
17/09/2021 308.50p 309.55p 302.75p 304.65p 61113636
16/09/2021 310.40p 313.60p 305.70p 305.95p 42458240
15/09/2021 299.95p 311.25p 299.30p 309.25p 59489532
14/09/2021 301.95p 305.30p 299.36p 300.00p 37014464
13/09/2021 297.20p 303.15p 296.94p 302.30p 33559588
10/09/2021 296.40p 298.80p 294.55p 295.65p 28339260
09/09/2021 293.40p 295.80p 291.30p 294.70p 39999912
08/09/2021 297.45p 303.25p 294.75p 298.25p 40988600
07/09/2021 298.05p 301.65p 296.85p 298.40p 22382996
06/09/2021 298.70p 301.20p 296.95p 298.45p 15128043
03/09/2021 299.60p 301.95p 296.60p 296.60p 31497440
02/09/2021 293.75p 301.70p 292.55p 299.90p 35989464
01/09/2021 298.10p 300.95p 294.25p 294.25p 29911528
31/08/2021 299.10p 302.40p 296.85p 296.95p 65518944
30/08/2021 296.50p 303.30p 296.20p 302.50p 23806987
27/08/2021 296.50p 303.30p 296.20p 302.50p 23806988
26/08/2021 296.65p 299.55p 295.55p 296.55p 23072690
25/08/2021 299.00p 299.80p 296.60p 298.35p 18161866
24/08/2021 297.05p 300.25p 295.80p 298.85p 28519904
23/08/2021 292.00p 297.40p 291.10p 295.00p 37330440
20/08/2021 287.65p 289.35p 286.10p 287.85p 35486648
19/08/2021 290.55p 294.25p 286.70p 287.75p 68417744
18/08/2021 300.95p 303.35p 299.10p 302.65p 27107904
17/08/2021 294.65p 304.60p 292.55p 302.45p 35443904
16/08/2021 300.80p 301.30p 295.35p 298.00p 42272620
13/08/2021 306.30p 308.50p 303.89p 305.35p 79308288
12/08/2021 309.30p 311.05p 305.80p 306.95p 50353936
11/08/2021 310.50p 312.70p 308.00p 311.70p 26165146
10/08/2021 305.20p 310.12p 302.35p 308.90p 40038240
09/08/2021 305.65p 306.40p 300.00p 305.45p 33609156
06/08/2021 305.80p 308.00p 303.00p 307.45p 25556580
05/08/2021 298.45p 306.05p 297.69p 305.75p 39586652
04/08/2021 307.20p 310.65p 299.20p 303.00p 68033680
03/08/2021 296.00p 307.10p 295.65p 306.10p 79568792
02/08/2021 292.20p 295.80p 289.70p 289.75p 29401256
30/07/2021 292.15p 294.11p 287.85p 289.20p 39838500
29/07/2021 295.25p 299.90p 293.15p 295.65p 35960920
28/07/2021 289.30p 292.65p 288.30p 291.80p 36247300
27/07/2021 295.75p 295.75p 288.90p 291.40p 28595488
26/07/2021 281.70p 293.15p 281.00p 292.25p 34432760
23/07/2021 286.00p 288.10p 282.05p 284.10p 22289776
22/07/2021 290.80p 291.75p 282.65p 284.00p 32584184
21/07/2021 281.25p 291.10p 279.60p 289.45p 41208908
20/07/2021 280.90p 285.00p 275.85p 280.15p 68920608
19/07/2021 286.00p 289.20p 276.30p 278.45p 62144832
16/07/2021 295.90p 361.71p 290.25p 292.25p 33332368
15/07/2021 300.70p 305.15p 293.95p 296.05p 65346628
14/07/2021 305.15p 310.60p 304.10p 304.75p 39303540
13/07/2021 310.00p 311.10p 305.15p 305.90p 18595012
12/07/2021 310.45p 311.45p 305.13p 309.15p 20267370
09/07/2021 307.60p 311.25p 304.30p 310.90p 27718508
08/07/2021 307.70p 309.35p 301.20p 307.70p 36236408
07/07/2021 312.60p 317.69p 305.95p 307.70p 47932336
06/07/2021 327.45p 328.50p 310.25p 310.80p 52783096
05/07/2021 321.85p 324.75p 320.25p 324.25p 12534523
02/07/2021 325.00p 325.90p 321.05p 321.40p 25345246
01/07/2021 318.15p 327.20p 316.00p 324.50p 34647164
30/06/2021 315.15p 318.25p 311.20p 315.00p 27579916
29/06/2021 315.05p 319.60p 313.70p 316.00p 19760752
28/06/2021 325.50p 326.95p 314.84p 315.15p 33353220
25/06/2021 326.90p 329.25p 325.50p 325.50p 27028644
24/06/2021 322.00p 327.35p 321.00p 324.30p 24212400
23/06/2021 323.50p 329.80p 323.38p 324.20p 32130828
22/06/2021 320.80p 323.85p 320.05p 322.70p 33737828
21/06/2021 312.60p 318.90p 308.70p 316.85p 34920520
18/06/2021 322.80p 323.40p 313.10p 315.40p 84143328
17/06/2021 327.40p 334.45p 323.70p 324.05p 55775548
16/06/2021 334.45p 336.95p 328.40p 328.95p 53126612
15/06/2021 331.15p 334.60p 326.56p 332.70p 39508476
14/06/2021 325.10p 334.30p 324.75p 330.40p 47763312
11/06/2021 325.25p 326.65p 322.05p 324.30p 22676278
10/06/2021 323.65p 328.26p 320.70p 323.35p 22007744
09/06/2021 323.70p 326.45p 320.70p 324.75p 29063694
08/06/2021 319.30p 324.60p 316.15p 323.20p 32275672
07/06/2021 319.45p 322.30p 315.80p 319.20p 14514766
04/06/2021 325.10p 325.95p 319.40p 319.45p 21789300
03/06/2021 324.00p 326.10p 317.70p 324.10p 40829384
02/06/2021 316.90p 321.75p 315.35p 321.75p 36430908
01/06/2021 308.60p 316.80p 308.20p 314.75p 82777448
31/05/2021 308.10p 309.80p 304.70p 306.15p 42001923
28/05/2021 308.10p 309.80p 304.70p 306.15p 42001924
27/05/2021 309.00p 310.10p 304.60p 306.55p 69579160
26/05/2021 310.95p 312.65p 308.25p 310.70p 34252268
25/05/2021 317.25p 317.95p 310.05p 310.05p 25011312
24/05/2021 314.00p 316.40p 311.20p 316.40p 19334594
21/05/2021 311.05p 314.60p 307.55p 312.20p 34609920
20/05/2021 312.00p 312.00p 305.65p 310.30p 40781992
19/05/2021 310.40p 314.40p 305.60p 308.35p 49558648
18/05/2021 319.55p 322.30p 315.40p 316.80p 49364688
17/05/2021 313.90p 317.00p 308.45p 315.40p 32023072
14/05/2021 308.10p 314.00p 308.00p 313.65p 37791580
13/05/2021 309.00p 309.20p 301.48p 308.40p 46802388
12/05/2021 305.15p 316.55p 303.85p 315.30p 48765852
11/05/2021 311.80p 313.55p 304.60p 304.60p 52963580
10/05/2021 317.35p 319.85p 314.15p 315.70p 31910320
07/05/2021 318.05p 318.10p 309.25p 313.55p 38168608
06/05/2021 316.25p 318.75p 310.40p 314.50p 45884088
05/05/2021 312.80p 319.00p 311.55p 318.50p 55356488
04/05/2021 305.90p 315.13p 305.75p 310.15p 58067652
03/05/2021 303.00p 307.45p 301.75p 303.00p 53336010
30/04/2021 303.00p 307.45p 301.75p 303.00p 53336008
29/04/2021 308.00p 308.25p 302.00p 302.00p 55552236
28/04/2021 299.75p 306.45p 298.00p 304.50p 63507720
27/04/2021 307.00p 307.45p 294.45p 295.30p 50531852
26/04/2021 292.90p 297.80p 290.25p 296.55p 28439936
23/04/2021 291.15p 293.50p 289.80p 292.10p 32439228
22/04/2021 296.05p 296.95p 292.65p 295.00p 27266116
21/04/2021 295.35p 299.20p 292.30p 295.70p 36467368
20/04/2021 300.95p 303.30p 290.20p 291.75p 50453428
19/04/2021 300.70p 305.74p 299.35p 300.85p 29314266
16/04/2021 305.30p 307.90p 300.75p 302.95p 40490564
15/04/2021 309.45p 310.30p 302.10p 303.50p 32264622
14/04/2021 298.45p 308.70p 296.55p 308.35p 41003920
13/04/2021 299.20p 299.50p 295.45p 298.25p 25253696
12/04/2021 294.85p 300.50p 291.55p 298.40p 39275984
09/04/2021 298.40p 299.55p 293.99p 295.00p 41457904
08/04/2021 307.05p 308.42p 295.55p 298.45p 42009388
07/04/2021 303.35p 309.90p 299.85p 305.45p 48368248
06/04/2021 295.00p 306.10p 293.40p 299.85p 75998792
02/04/2021 296.85p 296.95p 289.80p 289.80p 47356667
01/04/2021 296.85p 296.95p 289.80p 289.80p 47356668
31/03/2021 300.00p 301.60p 294.65p 294.65p 39116792
30/03/2021 301.70p 306.55p 299.20p 301.50p 30010692
29/03/2021 301.60p 303.55p 298.10p 300.50p 35655160
26/03/2021 299.30p 304.00p 297.10p 302.65p 53079796
25/03/2021 300.20p 300.35p 289.70p 293.70p 48361696
24/03/2021 292.70p 302.65p 291.61p 301.55p 51908980
23/03/2021 302.45p 303.05p 294.15p 295.75p 69989536
22/03/2021 303.00p 307.80p 301.50p 307.25p 31348264
19/03/2021 304.55p 309.80p 300.65p 306.70p 100182176
18/03/2021 316.35p 317.10p 309.95p 311.95p 35826256
17/03/2021 309.95p 315.60p 309.15p 313.80p 48537812
16/03/2021 316.30p 317.40p 307.75p 311.25p 50771560
15/03/2021 323.40p 324.95p 314.30p 316.15p 33612200
12/03/2021 318.00p 324.10p 317.65p 323.45p 27499818
11/03/2021 319.15p 321.35p 313.05p 319.65p 32048790
10/03/2021 311.00p 318.65p 309.90p 315.00p 41330016
09/03/2021 319.45p 323.85p 311.15p 315.25p 47069352
08/03/2021 323.00p 324.56p 312.50p 318.65p 53515152
05/03/2021 313.10p 326.45p 311.69p 318.80p 75881000
04/03/2021 305.00p 314.45p 300.09p 313.10p 53238136
03/03/2021 299.75p 304.90p 296.30p 304.90p 46614976
02/03/2021 291.80p 299.25p 289.70p 296.60p 40198608
01/03/2021 298.10p 299.95p 294.00p 297.55p 39595248
26/02/2021 300.00p 300.85p 289.05p 291.75p 74457128
25/02/2021 300.10p 308.80p 300.10p 304.55p 75021840
24/02/2021 284.00p 299.40p 282.39p 298.80p 68275224
23/02/2021 287.25p 291.45p 276.85p 283.50p 75677480
22/02/2021 273.10p 281.95p 268.70p 279.95p 49220160
19/02/2021 265.40p 273.55p 263.90p 272.35p 47405304
18/02/2021 280.30p 281.39p 268.50p 269.40p 46809356
17/02/2021 280.50p 287.60p 275.98p 280.60p 63076824
16/02/2021 281.00p 284.55p 275.30p 278.20p 70619608
15/02/2021 266.05p 279.45p 264.00p 278.90p 64713296
12/02/2021 256.85p 262.05p 254.75p 261.80p 30019596
11/02/2021 259.40p 260.50p 255.25p 257.80p 35218160
10/02/2021 262.55p 263.45p 254.00p 259.10p 61535636
09/02/2021 265.50p 268.10p 257.29p 259.70p 58190436
08/02/2021 253.30p 263.90p 252.10p 261.95p 57538780
05/02/2021 255.55p 258.68p 250.50p 252.05p 73654488
04/02/2021 259.15p 261.80p 253.65p 254.95p 60616188
03/02/2021 255.00p 258.90p 251.05p 258.30p 69076816
02/02/2021 260.55p 263.90p 250.35p 255.00p 117340368
01/02/2021 274.25p 276.30p 266.45p 267.10p 52107400
29/01/2021 272.85p 278.40p 271.50p 271.50p 35051240
28/01/2021 275.55p 282.40p 271.80p 276.50p 44485632
27/01/2021 279.20p 282.70p 273.95p 282.35p 45481224
26/01/2021 279.85p 288.25p 278.80p 282.35p 34945276
25/01/2021 291.00p 291.30p 278.30p 280.65p 44512776
22/01/2021 288.80p 291.15p 283.60p 290.00p 47204784
21/01/2021 302.55p 303.15p 292.55p 293.35p 38973216
20/01/2021 300.65p 303.05p 299.17p 302.85p 30980802
19/01/2021 302.15p 304.30p 299.30p 301.25p 27052574
18/01/2021 298.20p 301.00p 295.50p 300.35p 23997796
15/01/2021 309.90p 311.15p 296.60p 302.45p 41774516
14/01/2021 303.25p 310.80p 302.65p 309.25p 31401212
13/01/2021 307.95p 311.95p 302.50p 303.90p 39400472
12/01/2021 301.95p 308.85p 299.25p 305.00p 50558672
11/01/2021 297.20p 299.65p 292.50p 298.80p 34323376
08/01/2021 296.75p 299.30p 293.09p 298.70p 61075672
07/01/2021 293.25p 297.35p 288.25p 295.00p 88425544
06/01/2021 280.00p 291.00p 275.70p 289.80p 83853560
05/01/2021 255.70p 272.50p 255.55p 272.50p 48964656
04/01/2021 257.35p 267.77p 252.80p 254.50p 44127200
31/12/2020 256.05p 258.01p 253.05p 254.80p 18378357
30/12/2020 262.25p 264.00p 259.05p 259.40p 20098232
29/12/2020 263.15p 268.20p 260.95p 262.35p 34768908
28/12/2020 266.00p 267.07p 262.65p 263.00p 13483068
24/12/2020 266.00p 267.07p 262.65p 263.00p 13483068
23/12/2020 258.20p 266.20p 256.55p 265.75p 29587528
22/12/2020 255.00p 263.10p 253.30p 258.55p 33104930
21/12/2020 261.85p 262.00p 250.90p 258.05p 69754816
18/12/2020 269.00p 273.45p 268.25p 271.35p 77260912

*Close Price adjusted for both dividends and splits