BP p.l.c. (BP.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:38PM BST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 520.00 | 510.30 | 508.80 | 509.40 | 509.40 | 4,659,383 |
| Apr 30, 2024 | 526.00 | 529.30 | 520.40 | 520.40 | 520.40 | 28,971,121 |
| Apr 29, 2024 | 524.80 | 527.80 | 523.00 | 523.30 | 523.30 | 22,279,994 |
| Apr 26, 2024 | 529.30 | 534.02 | 522.30 | 524.80 | 524.80 | 26,337,593 |
| Apr 25, 2024 | 523.30 | 529.60 | 520.00 | 526.30 | 526.30 | 65,563,155 |
| Apr 24, 2024 | 529.20 | 531.40 | 525.30 | 525.60 | 525.60 | 59,957,431 |
| Apr 23, 2024 | 524.20 | 530.60 | 521.00 | 523.10 | 523.10 | 56,993,159 |
| Apr 22, 2024 | 516.10 | 523.80 | 514.90 | 522.50 | 522.50 | 37,823,225 |
| Apr 19, 2024 | 510.80 | 516.02 | 504.59 | 514.90 | 514.90 | 50,577,770 |
| Apr 18, 2024 | 511.80 | 515.10 | 508.20 | 512.40 | 512.40 | 38,651,074 |
| Apr 17, 2024 | 513.30 | 520.10 | 512.00 | 516.80 | 516.80 | 41,516,392 |
| Apr 16, 2024 | 521.70 | 523.00 | 511.90 | 515.60 | 515.60 | 40,501,558 |
| Apr 15, 2024 | 528.50 | 534.30 | 522.50 | 527.30 | 527.30 | 45,839,250 |
| Apr 12, 2024 | 530.00 | 541.00 | 528.10 | 539.10 | 539.10 | 57,022,457 |
| Apr 11, 2024 | 523.00 | 531.50 | 518.40 | 520.00 | 520.00 | 36,072,573 |
| Apr 10, 2024 | 519.70 | 523.50 | 516.10 | 520.10 | 520.10 | 34,307,836 |
| Apr 09, 2024 | 514.00 | 520.30 | 513.40 | 516.60 | 516.60 | 57,845,460 |
| Apr 08, 2024 | 505.30 | 513.80 | 503.90 | 509.90 | 509.90 | 59,384,259 |
| Apr 05, 2024 | 509.00 | 511.00 | 504.90 | 506.10 | 506.10 | 66,027,941 |
| Apr 04, 2024 | 512.00 | 512.80 | 505.40 | 508.90 | 508.90 | 46,518,238 |
| Apr 03, 2024 | 510.70 | 511.90 | 505.30 | 511.60 | 511.60 | 66,997,272 |
| Apr 02, 2024 | 504.10 | 511.70 | 502.80 | 508.60 | 508.60 | 87,644,567 |
| Mar 28, 2024 | 495.45 | 498.75 | 493.30 | 495.70 | 495.70 | 36,119,907 |
| Mar 27, 2024 | 495.65 | 496.30 | 489.39 | 492.80 | 492.80 | 36,217,347 |
| Mar 26, 2024 | 505.20 | 505.35 | 497.90 | 499.80 | 499.80 | 76,471,060 |
| Mar 25, 2024 | 500.30 | 507.60 | 499.93 | 505.90 | 505.90 | 33,098,744 |
| Mar 22, 2024 | 496.55 | 503.41 | 495.80 | 498.85 | 498.85 | 30,594,894 |
| Mar 21, 2024 | 497.40 | 499.50 | 494.95 | 496.65 | 496.65 | 51,406,366 |
| Mar 20, 2024 | 496.15 | 497.40 | 491.60 | 493.65 | 493.65 | 38,050,619 |
| Mar 19, 2024 | 495.00 | 498.95 | 492.60 | 498.30 | 498.30 | 41,509,699 |
| Mar 18, 2024 | 493.35 | 496.45 | 491.15 | 493.30 | 493.30 | 25,477,960 |
| Mar 15, 2024 | 491.65 | 495.00 | 490.40 | 491.00 | 491.00 | 90,759,376 |
| Mar 14, 2024 | 485.00 | 490.05 | 483.85 | 490.00 | 490.00 | 35,567,441 |
| Mar 13, 2024 | 478.90 | 486.80 | 476.80 | 485.00 | 485.00 | 42,579,563 |
| Mar 12, 2024 | 474.00 | 480.45 | 474.00 | 477.45 | 477.45 | 31,190,073 |
| Mar 11, 2024 | 470.25 | 473.15 | 467.60 | 471.70 | 471.70 | 35,867,890 |
| Mar 08, 2024 | 476.90 | 480.30 | 471.95 | 472.10 | 472.10 | 28,931,120 |
| Mar 07, 2024 | 478.00 | 478.90 | 474.45 | 476.05 | 476.05 | 45,702,232 |
| Mar 06, 2024 | 470.90 | 480.35 | 470.55 | 478.90 | 478.90 | 60,267,530 |
| Mar 05, 2024 | 468.55 | 471.45 | 466.80 | 470.90 | 470.90 | 38,759,663 |
| Mar 04, 2024 | 475.00 | 479.55 | 469.35 | 469.75 | 469.75 | 28,926,170 |
| Mar 01, 2024 | 465.50 | 471.85 | 463.80 | 471.65 | 471.65 | 28,020,852 |
| Feb 29, 2024 | 461.00 | 463.95 | 459.00 | 460.70 | 460.70 | 82,613,316 |
| Feb 28, 2024 | 465.45 | 466.45 | 461.62 | 462.30 | 462.30 | 44,063,707 |
| Feb 27, 2024 | 464.75 | 469.30 | 464.65 | 466.25 | 466.25 | 26,874,287 |
| Feb 26, 2024 | 462.15 | 467.78 | 461.60 | 466.30 | 466.30 | 51,036,423 |
| Feb 23, 2024 | 467.70 | 470.35 | 460.60 | 466.10 | 466.10 | 38,609,321 |
| Feb 22, 2024 | 470.95 | 473.50 | 465.40 | 468.20 | 468.20 | 28,685,711 |
| Feb 21, 2024 | 466.45 | 471.20 | 464.70 | 470.40 | 470.40 | 21,160,072 |
| Feb 20, 2024 | 475.25 | 475.80 | 465.85 | 466.55 | 466.55 | 74,569,340 |
| Feb 19, 2024 | 469.55 | 476.70 | 468.75 | 474.80 | 474.80 | 42,919,187 |
| Feb 16, 2024 | 472.05 | 475.90 | 469.05 | 472.00 | 472.00 | 68,994,296 |
| Feb 15, 2024 | 468.95 | 471.10 | 461.70 | 468.75 | 468.75 | 47,956,226 |
| Feb 15, 2024 | 5.6922 Dividend | |||||
| Feb 14, 2024 | 480.75 | 484.35 | 474.75 | 476.50 | 470.81 | 83,053,311 |
| Feb 13, 2024 | 480.05 | 486.95 | 477.75 | 479.75 | 474.02 | 64,524,012 |
| Feb 12, 2024 | 476.20 | 482.85 | 474.70 | 479.45 | 473.72 | 34,478,010 |
| Feb 09, 2024 | 477.25 | 485.00 | 476.93 | 478.45 | 472.73 | 36,801,010 |
| Feb 08, 2024 | 474.60 | 480.65 | 468.30 | 476.25 | 470.56 | 56,004,480 |
| Feb 07, 2024 | 478.45 | 483.30 | 474.30 | 474.60 | 468.93 | 38,147,418 |
| Feb 06, 2024 | 475.05 | 485.55 | 474.55 | 478.95 | 473.23 | 82,162,539 |
| Feb 05, 2024 | 457.00 | 459.75 | 450.95 | 454.15 | 448.72 | 80,116,015 |
| Feb 02, 2024 | 462.20 | 462.20 | 454.75 | 458.70 | 453.22 | 49,932,383 |
| Feb 01, 2024 | 466.00 | 470.20 | 463.90 | 465.65 | 460.09 | 61,323,779 |
| Jan 31, 2024 | 471.25 | 471.90 | 462.45 | 462.45 | 456.93 | 47,790,959 |
| Jan 30, 2024 | 466.00 | 470.70 | 465.35 | 468.70 | 463.10 | 37,940,033 |
| Jan 29, 2024 | 469.95 | 471.65 | 464.80 | 465.80 | 460.24 | 41,911,027 |
| Jan 26, 2024 | 461.00 | 465.05 | 461.00 | 461.70 | 456.18 | 62,851,396 |
| Jan 25, 2024 | 454.05 | 460.60 | 454.05 | 455.65 | 450.21 | 35,277,281 |
| Jan 24, 2024 | 448.95 | 453.20 | 447.95 | 452.95 | 447.54 | 32,364,493 |
| Jan 23, 2024 | 451.00 | 453.40 | 448.25 | 451.20 | 445.81 | 73,316,873 |
| Jan 22, 2024 | 444.90 | 448.70 | 441.05 | 446.05 | 440.72 | 49,223,741 |
| Jan 19, 2024 | 447.60 | 449.65 | 445.60 | 445.80 | 440.47 | 37,796,850 |
| Jan 18, 2024 | 446.85 | 448.80 | 442.90 | 444.25 | 438.94 | 41,131,760 |
| Jan 17, 2024 | 449.00 | 450.45 | 442.20 | 448.50 | 443.14 | 31,448,085 |
| Jan 16, 2024 | 450.80 | 458.70 | 448.20 | 452.30 | 446.90 | 59,228,159 |
| Jan 15, 2024 | 455.55 | 458.40 | 451.20 | 453.00 | 447.59 | 18,140,591 |
| Jan 12, 2024 | 457.75 | 462.15 | 454.15 | 454.15 | 448.72 | 52,003,173 |
| Jan 11, 2024 | 457.00 | 459.95 | 453.60 | 454.20 | 448.77 | 58,744,356 |
| Jan 10, 2024 | 457.80 | 462.30 | 455.00 | 456.45 | 451.00 | 37,881,695 |
| Jan 09, 2024 | 465.10 | 468.90 | 459.35 | 459.35 | 453.86 | 40,706,060 |
| Jan 08, 2024 | 468.85 | 471.55 | 459.25 | 461.45 | 455.94 | 55,325,731 |
| Jan 05, 2024 | 469.20 | 477.00 | 467.30 | 473.85 | 468.19 | 24,320,784 |
| Jan 04, 2024 | 478.00 | 481.40 | 473.45 | 473.45 | 467.79 | 42,735,951 |
| Jan 03, 2024 | 470.25 | 473.20 | 465.05 | 471.95 | 466.31 | 45,614,156 |
| Jan 02, 2024 | 468.80 | 472.70 | 468.24 | 471.00 | 465.37 | 33,328,827 |
| Dec 29, 2023 | 464.80 | 466.15 | 460.15 | 466.15 | 460.58 | 7,867,412 |
| Dec 28, 2023 | 466.15 | 468.35 | 464.05 | 465.20 | 459.64 | 20,417,183 |
| Dec 27, 2023 | 468.90 | 472.10 | 464.35 | 467.20 | 461.62 | 28,098,605 |
| Dec 22, 2023 | 467.70 | 469.80 | 466.25 | 467.20 | 461.62 | 13,038,240 |
| Dec 21, 2023 | 466.50 | 469.85 | 460.99 | 466.25 | 460.68 | 33,563,181 |
| Dec 20, 2023 | 469.20 | 474.80 | 460.85 | 467.00 | 461.42 | 42,991,600 |
| Dec 19, 2023 | 462.20 | 468.00 | 459.65 | 463.65 | 458.11 | 53,598,202 |
| Dec 18, 2023 | 458.15 | 468.80 | 455.10 | 465.20 | 459.64 | 33,098,312 |
| Dec 15, 2023 | 470.10 | 471.95 | 456.80 | 457.85 | 452.38 | 96,522,587 |
| Dec 14, 2023 | 462.00 | 471.15 | 457.05 | 465.90 | 460.33 | 52,321,651 |
| Dec 13, 2023 | 459.00 | 463.75 | 456.60 | 459.85 | 454.36 | 69,403,048 |
| Dec 12, 2023 | 467.10 | 470.60 | 460.70 | 460.95 | 455.44 | 38,314,237 |
| Dec 11, 2023 | 469.20 | 471.75 | 463.60 | 467.25 | 461.67 | 35,796,728 |
| Dec 08, 2023 | 463.00 | 470.75 | 457.45 | 468.25 | 462.66 | 24,167,396 |
| *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.