BP (BP.) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
05/11/2021 337.55p 346.70p 336.20p 345.40p 35105180
04/11/2021 334.85p 342.85p 333.84p 339.50p 49824804
03/11/2021 339.55p 342.95p 334.00p 334.85p 73650880
02/11/2021 357.00p 358.85p 341.90p 344.95p 76887056
01/11/2021 351.10p 358.50p 350.20p 357.00p 33793076
29/10/2021 352.20p 355.30p 349.21p 350.20p 49413208
28/10/2021 353.50p 356.05p 349.20p 352.05p 29150916
27/10/2021 358.80p 361.75p 354.35p 357.60p 28435876
26/10/2021 360.60p 362.95p 356.55p 359.20p 26991856
25/10/2021 358.55p 363.10p 357.50p 360.65p 24360692
22/10/2021 354.90p 358.80p 352.00p 355.00p 23647468
21/10/2021 361.20p 363.29p 355.70p 356.20p 36559120
20/10/2021 360.35p 365.92p 359.20p 363.10p 31109090
19/10/2021 361.45p 364.44p 359.55p 361.95p 61479196
18/10/2021 365.00p 366.40p 361.00p 361.45p 27700120
15/10/2021 361.95p 365.20p 360.60p 363.60p 34252868
14/10/2021 360.00p 361.10p 355.95p 357.70p 45234032
13/10/2021 355.30p 358.00p 349.65p 354.95p 48101104
12/10/2021 356.60p 359.55p 353.15p 358.20p 52870764
11/10/2021 355.45p 361.65p 354.00p 360.30p 35996248
08/10/2021 348.15p 354.95p 346.60p 353.55p 49315092
07/10/2021 344.40p 347.40p 338.30p 344.80p 47349200
06/10/2021 350.15p 350.40p 340.66p 341.55p 60230180
05/10/2021 344.85p 354.52p 343.35p 350.65p 56127416
04/10/2021 338.95p 347.80p 337.30p 344.45p 43010472
01/10/2021 335.65p 341.30p 334.10p 337.95p 54279660
30/09/2021 337.85p 342.29p 334.85p 340.30p 53128720
29/09/2021 334.20p 338.75p 328.90p 338.30p 50270552
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

*Close Price adjusted for both dividends and splits