BP (BP.) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
17/12/2020 273.65p 275.50p 267.80p 269.35p 41258356
16/12/2020 271.95p 276.75p 267.80p 272.60p 40824424
15/12/2020 268.55p 275.50p 266.02p 270.75p 33677304
14/12/2020 278.00p 282.60p 268.55p 269.75p 46229732
11/12/2020 282.80p 284.30p 273.63p 275.25p 47457560
10/12/2020 273.70p 286.95p 272.90p 284.75p 50390172
09/12/2020 273.15p 280.30p 272.10p 272.60p 69091744
08/12/2020 269.30p 275.11p 268.94p 272.60p 35929512
07/12/2020 276.95p 277.60p 270.00p 273.80p 41520816
04/12/2020 269.00p 277.90p 268.15p 276.95p 55945720
03/12/2020 265.30p 267.05p 259.70p 266.50p 50469796
02/12/2020 251.90p 267.35p 251.40p 267.15p 70133232
01/12/2020 245.00p 258.50p 244.00p 255.05p 52373048
30/11/2020 258.80p 259.00p 247.65p 247.65p 80075600
27/11/2020 258.95p 264.60p 256.75p 262.90p 88097664
26/11/2020 267.30p 268.20p 262.00p 263.50p 31682192
25/11/2020 274.00p 278.93p 264.55p 267.55p 61963760
24/11/2020 258.45p 274.80p 258.00p 274.80p 94764792
23/11/2020 248.95p 254.10p 248.10p 253.45p 45667544
20/11/2020 244.05p 246.65p 243.10p 244.40p 38660724
19/11/2020 245.60p 248.95p 239.60p 243.75p 51845076
18/11/2020 251.55p 255.85p 246.80p 251.95p 49896352
17/11/2020 249.60p 251.80p 243.55p 251.70p 59275688
16/11/2020 239.85p 254.00p 237.45p 250.75p 84255424
13/11/2020 232.50p 239.20p 231.65p 236.90p 45974428
12/11/2020 237.35p 240.39p 233.25p 237.80p 57363664
10/11/2020 230.70p 249.60p 228.60p 241.70p 118912984
09/11/2020 202.25p 237.15p 200.20p 229.95p 158016560
06/11/2020 200.00p 203.40p 198.49p 199.86p 106708296
05/11/2020 207.50p 207.90p 200.55p 200.65p 39623216
04/11/2020 204.90p 209.90p 202.35p 208.75p 46612016
03/11/2020 211.40p 212.15p 207.90p 209.95p 49516608
02/11/2020 196.00p 205.20p 192.07p 205.20p 57711308
30/10/2020 192.20p 197.90p 191.64p 196.60p 60812504
29/10/2020 191.56p 195.46p 188.88p 193.46p 79563872
28/10/2020 194.20p 194.70p 188.52p 193.44p 73306912
27/10/2020 206.10p 206.95p 195.74p 195.74p 63450200
26/10/2020 201.45p 206.49p 200.00p 200.00p 58612536
23/10/2020 203.45p 208.95p 203.00p 205.50p 45301936
22/10/2020 199.02p 201.75p 194.76p 201.40p 51035480
21/10/2020 207.05p 207.20p 199.96p 199.96p 47336904
20/10/2020 205.45p 208.03p 203.15p 205.95p 28132084
19/10/2020 208.30p 210.96p 204.40p 207.75p 25471092
16/10/2020 209.65p 211.35p 205.30p 209.40p 43884108
15/10/2020 209.75p 209.75p 202.85p 206.45p 56585196
14/10/2020 214.00p 215.35p 210.00p 212.65p 42417304
13/10/2020 218.85p 219.38p 213.15p 213.15p 43822328
12/10/2020 219.10p 221.10p 216.90p 217.75p 37377552
09/10/2020 223.05p 226.40p 221.05p 222.10p 43358496
08/10/2020 218.85p 224.47p 215.50p 220.85p 40948248
07/10/2020 218.65p 220.27p 215.60p 215.85p 43330916
06/10/2020 219.60p 224.65p 216.65p 220.35p 46671664
05/10/2020 219.40p 220.20p 214.64p 217.80p 43251532
02/10/2020 216.00p 216.40p 210.80p 214.40p 61394076
01/10/2020 226.65p 228.85p 216.00p 218.20p 54073836
30/09/2020 228.20p 232.65p 225.00p 225.20p 46897056
29/09/2020 235.40p 235.58p 229.25p 229.30p 35809364
28/09/2020 235.25p 237.70p 233.90p 234.45p 44758628
25/09/2020 234.85p 237.95p 231.95p 233.30p 49972616
24/09/2020 235.00p 239.55p 232.30p 232.40p 37634744
23/09/2020 243.20p 246.54p 238.85p 239.20p 30705428
22/09/2020 238.95p 246.95p 237.00p 242.00p 44119420
21/09/2020 242.10p 242.10p 232.50p 236.05p 51353188
18/09/2020 251.75p 252.05p 244.20p 245.75p 90967488
17/09/2020 254.00p 255.80p 251.55p 252.15p 31499072
16/09/2020 255.85p 259.00p 251.10p 255.90p 40165820
15/09/2020 257.25p 260.30p 254.75p 259.00p 32091520
14/09/2020 265.80p 267.05p 255.95p 257.10p 23869964
11/09/2020 260.95p 263.90p 258.57p 262.05p 21956752
10/09/2020 261.15p 265.15p 256.83p 262.25p 30662858
09/09/2020 258.75p 267.32p 257.75p 262.25p 32564604
08/09/2020 268.05p 271.05p 255.09p 258.50p 42251764
07/09/2020 257.35p 268.55p 256.88p 266.65p 25656628
04/09/2020 257.75p 264.95p 255.65p 257.50p 29178556
03/09/2020 258.20p 263.90p 257.50p 259.75p 32337348
02/09/2020 261.30p 263.65p 257.25p 258.00p 35773920
01/09/2020 263.80p 264.00p 256.50p 259.70p 47571816
31/08/2020 269.00p 270.00p 264.15p 264.20p 35062600
28/08/2020 269.00p 270.00p 264.15p 264.20p 35062600
27/08/2020 270.80p 270.90p 266.70p 267.25p 30195828
26/08/2020 271.60p 276.00p 269.17p 270.75p 29505006
25/08/2020 281.00p 286.95p 274.10p 274.70p 30699550
24/08/2020 274.85p 282.00p 274.13p 282.00p 26224868
21/08/2020 277.30p 278.20p 272.75p 273.35p 24997260
20/08/2020 279.30p 281.46p 276.75p 276.75p 23536422
19/08/2020 281.25p 285.00p 279.10p 283.70p 24344720
18/08/2020 288.00p 290.25p 282.30p 283.35p 27770004
17/08/2020 292.45p 295.65p 288.55p 288.55p 81995375
14/08/2020 299.45p 300.00p 290.95p 292.65p 25214760
13/08/2020 303.90p 307.51p 300.41p 301.20p 33380472
12/08/2020 305.20p 313.35p 301.70p 311.30p 31756048
11/08/2020 299.15p 310.10p 298.35p 307.55p 34398108
10/08/2020 290.75p 298.25p 290.70p 295.40p 27401394
07/08/2020 293.90p 294.15p 286.10p 287.25p 28441816
06/08/2020 302.00p 304.84p 291.75p 295.25p 31519376
05/08/2020 304.00p 315.15p 302.69p 306.65p 42955344
04/08/2020 287.00p 304.40p 287.00p 299.25p 74641394
03/08/2020 278.25p 281.05p 272.05p 281.05p 33323973
31/07/2020 282.80p 286.45p 274.45p 275.15p 39201944
30/07/2020 294.60p 296.55p 281.20p 283.35p 33074316
29/07/2020 292.10p 294.25p 289.15p 293.80p 22285313
28/07/2020 296.85p 298.75p 293.30p 293.75p 19342584
27/07/2020 296.05p 297.85p 293.21p 294.40p 19698548
24/07/2020 299.30p 300.70p 295.23p 298.10p 27556224
23/07/2020 304.45p 306.65p 299.40p 299.80p 24426400
22/07/2020 313.55p 317.35p 303.85p 303.85p 34316208
21/07/2020 304.10p 318.45p 302.30p 315.95p 41901452
20/07/2020 305.20p 306.40p 301.35p 303.20p 22737539
17/07/2020 310.05p 312.50p 306.75p 309.30p 25918502
16/07/2020 310.75p 314.75p 309.45p 312.45p 26782564
15/07/2020 308.10p 312.45p 305.60p 310.25p 36560296
14/07/2020 294.45p 304.50p 293.90p 304.50p 29630744
13/07/2020 296.20p 298.30p 293.25p 296.65p 24490462
10/07/2020 286.35p 293.30p 285.00p 290.80p 37478529
09/07/2020 305.05p 305.60p 289.10p 290.00p 34985832
08/07/2020 304.45p 307.60p 302.30p 303.45p 24589804
07/07/2020 309.50p 312.30p 306.55p 308.35p 19796453
06/07/2020 312.25p 317.50p 311.75p 312.75p 20582004
03/07/2020 310.10p 311.20p 304.90p 307.55p 16612755
02/07/2020 310.10p 315.40p 307.90p 313.25p 28847220
01/07/2020 310.45p 313.72p 304.25p 309.35p 26045622
30/06/2020 312.70p 316.75p 304.00p 307.20p 42812296
29/06/2020 303.40p 316.91p 302.10p 314.90p 37316024
26/06/2020 313.95p 316.10p 304.60p 304.60p 26975834
25/06/2020 305.10p 311.45p 301.60p 308.60p 32978594
24/06/2020 319.85p 322.95p 307.35p 307.35p 30624162
23/06/2020 317.55p 326.06p 314.60p 321.45p 25233337
22/06/2020 318.15p 318.90p 311.10p 315.45p 33152279
19/06/2020 316.80p 325.95p 315.70p 321.45p 88292161
18/06/2020 313.90p 316.70p 308.90p 314.85p 31812614
17/06/2020 322.85p 328.35p 315.10p 316.75p 35966079
16/06/2020 322.15p 331.80p 318.65p 321.65p 42207124
15/06/2020 311.65p 316.75p 302.10p 316.00p 56100964
12/06/2020 315.75p 330.55p 312.05p 323.05p 35195598
11/06/2020 333.35p 336.95p 320.90p 320.90p 42582976
10/06/2020 355.10p 357.70p 340.30p 344.45p 45607368
09/06/2020 366.80p 369.88p 351.38p 353.05p 44229190
08/06/2020 364.00p 376.54p 362.25p 365.75p 46290148
05/06/2020 341.00p 362.90p 341.00p 362.25p 56968328
04/06/2020 340.00p 344.45p 333.20p 336.20p 30292834
03/06/2020 332.70p 344.47p 330.77p 339.30p 55387412
02/06/2020 314.60p 329.30p 313.60p 328.60p 67954768
01/06/2020 314.50p 314.65p 304.95p 311.00p 36266512
29/05/2020 308.90p 310.15p 302.85p 305.75p 87611724
28/05/2020 320.05p 322.02p 312.45p 313.95p 63063928
27/05/2020 313.30p 324.85p 310.45p 319.45p 71918104
26/05/2020 319.20p 319.95p 308.40p 309.95p 53599600
25/05/2020 307.00p 313.37p 303.20p 310.00p 63988954
22/05/2020 307.00p 313.37p 303.20p 310.00p 63988954
21/05/2020 316.30p 322.90p 311.90p 311.90p 43847036
20/05/2020 310.15p 319.44p 306.25p 318.55p 60466279
19/05/2020 322.00p 322.80p 309.35p 314.15p 58300768
18/05/2020 305.45p 322.75p 296.50p 320.80p 61791137
15/05/2020 302.25p 306.25p 291.10p 296.50p 46895776
14/05/2020 299.00p 302.55p 286.10p 296.45p 54854500
13/05/2020 310.95p 311.90p 301.65p 301.65p 44673088
12/05/2020 312.30p 319.90p 310.50p 313.25p 32835352
11/05/2020 317.30p 321.37p 307.85p 313.85p 38035544
08/05/2020 310.25p 321.15p 307.81p 315.90p 44381690
07/05/2020 310.25p 321.15p 307.81p 315.90p 44381688
06/05/2020 317.20p 324.05p 312.60p 313.70p 56488680
05/05/2020 315.25p 325.80p 311.60p 318.90p 45834262
04/05/2020 299.50p 308.55p 293.15p 300.60p 55325680
01/05/2020 307.05p 307.35p 298.00p 298.85p 37953684
30/04/2020 334.20p 343.19p 312.30p 313.10p 81537592
29/04/2020 324.00p 337.25p 322.60p 333.50p 46761472
28/04/2020 320.00p 324.70p 305.10p 322.10p 48132131
27/04/2020 315.00p 318.95p 302.80p 314.00p 39537313
24/04/2020 313.45p 318.35p 305.90p 308.60p 41529092
23/04/2020 314.65p 320.00p 310.80p 317.60p 41601816
22/04/2020 291.30p 313.30p 287.55p 310.75p 61228090
21/04/2020 290.10p 298.45p 284.00p 293.15p 59253176

*Close Price adjusted for both dividends and splits