BP p.l.c. (BP.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:48PM BST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 491.60 | 494.35 | 489.56 | 490.00 | 490.00 | 8,494,044 |
| May 31, 2024 | 485.25 | 488.85 | 482.05 | 488.15 | 488.15 | 49,747,460 |
| May 30, 2024 | 485.00 | 492.05 | 482.05 | 485.25 | 485.25 | 59,508,416 |
| May 29, 2024 | 489.20 | 495.40 | 487.45 | 489.10 | 489.10 | 33,714,893 |
| May 28, 2024 | 488.25 | 490.80 | 480.10 | 487.00 | 487.00 | 96,467,106 |
| May 24, 2024 | 479.30 | 485.45 | 476.70 | 483.00 | 483.00 | 30,736,913 |
| May 23, 2024 | 479.85 | 486.50 | 476.70 | 482.55 | 482.55 | 35,339,546 |
| May 22, 2024 | 481.75 | 493.75 | 477.10 | 481.70 | 481.70 | 48,069,299 |
| May 21, 2024 | 488.80 | 494.20 | 485.55 | 490.80 | 490.80 | 74,516,350 |
| May 20, 2024 | 492.20 | 497.10 | 491.15 | 491.25 | 491.25 | 74,139,583 |
| May 17, 2024 | 491.00 | 493.10 | 487.10 | 491.30 | 491.30 | 66,722,822 |
| May 16, 2024 | 491.70 | 499.95 | 485.55 | 489.30 | 489.30 | 31,637,236 |
| May 16, 2024 | 7.27 Dividend | |||||
| May 15, 2024 | 504.00 | 507.10 | 492.65 | 496.95 | 489.68 | 28,251,819 |
| May 14, 2024 | 507.60 | 510.80 | 501.30 | 502.30 | 494.95 | 65,513,117 |
| May 13, 2024 | 505.20 | 509.30 | 502.10 | 505.00 | 497.61 | 25,990,894 |
| May 10, 2024 | 506.10 | 511.70 | 501.00 | 506.20 | 498.79 | 45,039,104 |
| May 09, 2024 | 502.10 | 508.20 | 497.45 | 504.10 | 496.73 | 88,510,542 |
| May 08, 2024 | 498.00 | 500.60 | 490.65 | 500.50 | 493.18 | 101,765,120 |
| May 07, 2024 | 506.40 | 515.50 | 499.60 | 503.70 | 496.33 | 57,493,548 |
| May 03, 2024 | 516.30 | 520.00 | 506.10 | 510.40 | 502.93 | 26,147,916 |
| May 02, 2024 | 508.50 | 520.40 | 503.40 | 515.80 | 508.25 | 31,294,101 |
| May 01, 2024 | 520.00 | 510.30 | 508.80 | 509.40 | 501.95 | 4,659,383 |
| Apr 30, 2024 | 526.00 | 529.30 | 520.40 | 520.40 | 512.79 | 28,971,121 |
| Apr 29, 2024 | 524.80 | 527.80 | 523.00 | 523.30 | 515.64 | 22,279,994 |
| Apr 26, 2024 | 529.30 | 534.02 | 522.30 | 524.80 | 517.12 | 26,337,593 |
| Apr 25, 2024 | 523.30 | 529.60 | 520.00 | 526.30 | 518.60 | 65,563,155 |
| Apr 24, 2024 | 529.20 | 531.40 | 525.30 | 525.60 | 517.91 | 59,957,431 |
| Apr 23, 2024 | 524.20 | 530.60 | 521.00 | 523.10 | 515.45 | 56,993,159 |
| Apr 22, 2024 | 516.10 | 523.80 | 514.90 | 522.50 | 514.86 | 37,823,225 |
| Apr 19, 2024 | 510.80 | 516.02 | 504.59 | 514.90 | 507.37 | 50,577,770 |
| Apr 18, 2024 | 511.80 | 515.10 | 508.20 | 512.40 | 504.90 | 38,651,074 |
| Apr 17, 2024 | 513.30 | 520.10 | 512.00 | 516.80 | 509.24 | 41,516,392 |
| Apr 16, 2024 | 521.70 | 523.00 | 511.90 | 515.60 | 508.06 | 40,501,558 |
| Apr 15, 2024 | 528.50 | 534.30 | 522.50 | 527.30 | 519.59 | 45,839,250 |
| Apr 12, 2024 | 530.00 | 541.00 | 528.10 | 539.10 | 531.21 | 57,022,457 |
| Apr 11, 2024 | 523.00 | 531.50 | 518.40 | 520.00 | 512.39 | 36,072,573 |
| Apr 10, 2024 | 519.70 | 523.50 | 516.10 | 520.10 | 512.49 | 34,307,836 |
| Apr 09, 2024 | 514.00 | 520.30 | 513.40 | 516.60 | 509.04 | 57,845,460 |
| Apr 08, 2024 | 505.30 | 513.80 | 503.90 | 509.90 | 502.44 | 59,384,259 |
| Apr 05, 2024 | 509.00 | 511.00 | 504.90 | 506.10 | 498.70 | 66,027,941 |
| Apr 04, 2024 | 512.00 | 512.80 | 505.40 | 508.90 | 501.46 | 46,518,238 |
| Apr 03, 2024 | 510.70 | 511.90 | 505.30 | 511.60 | 504.12 | 66,997,272 |
| Apr 02, 2024 | 504.10 | 511.70 | 502.80 | 508.60 | 501.16 | 87,644,567 |
| Mar 28, 2024 | 495.45 | 498.75 | 493.30 | 495.70 | 488.45 | 36,119,907 |
| Mar 27, 2024 | 495.65 | 496.30 | 489.39 | 492.80 | 485.59 | 36,217,347 |
| Mar 26, 2024 | 505.20 | 505.35 | 497.90 | 499.80 | 492.49 | 76,471,060 |
| Mar 25, 2024 | 500.30 | 507.60 | 499.93 | 505.90 | 498.50 | 33,098,744 |
| Mar 22, 2024 | 496.55 | 503.41 | 495.80 | 498.85 | 491.55 | 30,594,894 |
| Mar 21, 2024 | 497.40 | 499.50 | 494.95 | 496.65 | 489.38 | 51,406,366 |
| Mar 20, 2024 | 496.15 | 497.40 | 491.60 | 493.65 | 486.43 | 38,050,619 |
| Mar 19, 2024 | 495.00 | 498.95 | 492.60 | 498.30 | 491.01 | 41,509,699 |
| Mar 18, 2024 | 493.35 | 496.45 | 491.15 | 493.30 | 486.08 | 25,477,960 |
| Mar 15, 2024 | 491.65 | 495.00 | 490.40 | 491.00 | 483.82 | 90,759,376 |
| Mar 14, 2024 | 485.00 | 490.05 | 483.85 | 490.00 | 482.83 | 35,567,441 |
| Mar 13, 2024 | 478.90 | 486.80 | 476.80 | 485.00 | 477.90 | 42,579,563 |
| Mar 12, 2024 | 474.00 | 480.45 | 474.00 | 477.45 | 470.47 | 31,190,073 |
| Mar 11, 2024 | 470.25 | 473.15 | 467.60 | 471.70 | 464.80 | 35,867,890 |
| Mar 08, 2024 | 476.90 | 480.30 | 471.95 | 472.10 | 465.19 | 28,931,120 |
| Mar 07, 2024 | 478.00 | 478.90 | 474.45 | 476.05 | 469.09 | 45,702,232 |
| Mar 06, 2024 | 470.90 | 480.35 | 470.55 | 478.90 | 471.89 | 60,267,530 |
| Mar 05, 2024 | 468.55 | 471.45 | 466.80 | 470.90 | 464.01 | 38,759,663 |
| Mar 04, 2024 | 475.00 | 479.55 | 469.35 | 469.75 | 462.88 | 28,926,170 |
| Mar 01, 2024 | 465.50 | 471.85 | 463.80 | 471.65 | 464.75 | 28,020,852 |
| Feb 29, 2024 | 461.00 | 463.95 | 459.00 | 460.70 | 453.96 | 82,613,316 |
| Feb 28, 2024 | 465.45 | 466.45 | 461.62 | 462.30 | 455.54 | 44,063,707 |
| Feb 27, 2024 | 464.75 | 469.30 | 464.65 | 466.25 | 459.43 | 26,874,287 |
| Feb 26, 2024 | 462.15 | 467.78 | 461.60 | 466.30 | 459.48 | 51,036,423 |
| Feb 23, 2024 | 467.70 | 470.35 | 460.60 | 466.10 | 459.28 | 38,609,321 |
| Feb 22, 2024 | 470.95 | 473.50 | 465.40 | 468.20 | 461.35 | 28,685,711 |
| Feb 21, 2024 | 466.45 | 471.20 | 464.70 | 470.40 | 463.52 | 21,160,072 |
| Feb 20, 2024 | 475.25 | 475.80 | 465.85 | 466.55 | 459.72 | 74,569,340 |
| Feb 19, 2024 | 469.55 | 476.70 | 468.75 | 474.80 | 467.85 | 42,919,187 |
| Feb 16, 2024 | 472.05 | 475.90 | 469.05 | 472.00 | 465.10 | 68,994,296 |
| Feb 15, 2024 | 468.95 | 471.10 | 461.70 | 468.75 | 461.89 | 47,956,226 |
| Feb 15, 2024 | 5.6922 Dividend | |||||
| Feb 14, 2024 | 480.75 | 484.35 | 474.75 | 476.50 | 463.92 | 83,053,311 |
| Feb 13, 2024 | 480.05 | 486.95 | 477.75 | 479.75 | 467.08 | 64,524,012 |
| Feb 12, 2024 | 476.20 | 482.85 | 474.70 | 479.45 | 466.79 | 34,478,010 |
| Feb 09, 2024 | 477.25 | 485.00 | 476.93 | 478.45 | 465.82 | 36,801,010 |
| Feb 08, 2024 | 474.60 | 480.65 | 468.30 | 476.25 | 463.68 | 56,004,480 |
| Feb 07, 2024 | 478.45 | 483.30 | 474.30 | 474.60 | 462.07 | 38,147,418 |
| Feb 06, 2024 | 475.05 | 485.55 | 474.55 | 478.95 | 466.31 | 82,162,539 |
| Feb 05, 2024 | 457.00 | 459.75 | 450.95 | 454.15 | 442.16 | 80,116,015 |
| Feb 02, 2024 | 462.20 | 462.20 | 454.75 | 458.70 | 446.59 | 49,932,383 |
| Feb 01, 2024 | 466.00 | 470.20 | 463.90 | 465.65 | 453.36 | 61,323,779 |
| Jan 31, 2024 | 471.25 | 471.90 | 462.45 | 462.45 | 450.24 | 47,790,959 |
| Jan 30, 2024 | 466.00 | 470.70 | 465.35 | 468.70 | 456.33 | 37,940,033 |
| Jan 29, 2024 | 469.95 | 471.65 | 464.80 | 465.80 | 453.50 | 41,911,027 |
| Jan 26, 2024 | 461.00 | 465.05 | 461.00 | 461.70 | 449.51 | 62,851,396 |
| Jan 25, 2024 | 454.05 | 460.60 | 454.05 | 455.65 | 443.62 | 35,277,281 |
| Jan 24, 2024 | 448.95 | 453.20 | 447.95 | 452.95 | 440.99 | 32,364,493 |
| Jan 23, 2024 | 451.00 | 453.40 | 448.25 | 451.20 | 439.29 | 73,316,873 |
| Jan 22, 2024 | 444.90 | 448.70 | 441.05 | 446.05 | 434.27 | 49,223,741 |
| Jan 19, 2024 | 447.60 | 449.65 | 445.60 | 445.80 | 434.03 | 37,796,850 |
| Jan 18, 2024 | 446.85 | 448.80 | 442.90 | 444.25 | 432.52 | 41,131,760 |
| Jan 17, 2024 | 449.00 | 450.45 | 442.20 | 448.50 | 436.66 | 31,448,085 |
| Jan 16, 2024 | 450.80 | 458.70 | 448.20 | 452.30 | 440.36 | 59,228,159 |
| Jan 15, 2024 | 455.55 | 458.40 | 451.20 | 453.00 | 441.04 | 18,140,591 |
| Jan 12, 2024 | 457.75 | 462.15 | 454.15 | 454.15 | 442.16 | 52,003,173 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.