BP p.l.c. (BPL.XC)
Cboe UK - Cboe UK Real Time Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 491.15 | 492.77 | 490.30 | 490.55 | 490.55 | 6,859,022 |
| May 16, 2024 | 491.40 | 492.80 | 485.52 | 489.05 | 489.05 | 10,180,294 |
| May 16, 2024 | 7.27 Dividend | |||||
| May 15, 2024 | 504.10 | 506.20 | 492.65 | 496.75 | 489.48 | 7,696,005 |
| May 14, 2024 | 507.60 | 510.70 | 501.40 | 501.80 | 494.46 | 5,937,837 |
| May 13, 2024 | 504.90 | 507.00 | 503.50 | 504.70 | 497.31 | 4,962,119 |
| May 10, 2024 | 506.20 | 511.65 | 505.30 | 506.70 | 499.28 | 5,456,759 |
| May 09, 2024 | 502.60 | 508.10 | 502.40 | 504.80 | 497.41 | 6,059,101 |
| May 08, 2024 | 498.80 | 499.95 | 490.75 | 499.75 | 492.44 | 11,351,202 |
| May 07, 2024 | 508.90 | 515.30 | 499.65 | 503.80 | 496.43 | 8,947,220 |
| May 03, 2024 | 515.80 | 516.50 | 506.10 | 509.45 | 501.99 | 9,466,469 |
| May 02, 2024 | 508.40 | 517.60 | 503.60 | 516.40 | 508.84 | 9,460,864 |
| May 01, 2024 | 520.40 | 521.30 | 508.50 | 510.50 | 503.03 | 6,628,710 |
| Apr 30, 2024 | 525.50 | 529.25 | 520.80 | 521.30 | 513.67 | 5,815,100 |
| Apr 29, 2024 | 525.40 | 527.80 | 523.20 | 523.70 | 516.04 | 6,501,661 |
| Apr 26, 2024 | 529.60 | 530.70 | 522.40 | 525.20 | 517.51 | 7,401,737 |
| Apr 25, 2024 | 523.10 | 529.60 | 522.20 | 526.25 | 518.55 | 6,669,030 |
| Apr 24, 2024 | 529.80 | 531.20 | 525.40 | 526.00 | 518.30 | 6,149,187 |
| Apr 23, 2024 | 524.20 | 530.70 | 521.00 | 523.90 | 516.23 | 6,136,132 |
| Apr 22, 2024 | 516.75 | 523.70 | 515.00 | 522.90 | 515.25 | 6,721,146 |
| Apr 19, 2024 | 510.60 | 516.00 | 504.60 | 514.70 | 507.17 | 7,244,720 |
| Apr 18, 2024 | 511.80 | 515.10 | 508.30 | 512.80 | 505.30 | 10,173,851 |
| Apr 17, 2024 | 513.30 | 520.00 | 512.30 | 517.10 | 509.53 | 6,962,972 |
| Apr 16, 2024 | 521.70 | 523.10 | 511.90 | 515.30 | 507.76 | 10,221,235 |
| Apr 15, 2024 | 527.10 | 533.40 | 522.50 | 527.00 | 519.29 | 9,544,717 |
| Apr 12, 2024 | 529.90 | 540.90 | 529.60 | 539.20 | 531.31 | 9,475,420 |
| Apr 11, 2024 | 523.00 | 531.50 | 518.50 | 520.20 | 512.59 | 8,060,421 |
| Apr 10, 2024 | 519.50 | 523.50 | 516.20 | 520.10 | 512.49 | 6,468,546 |
| Apr 09, 2024 | 513.85 | 520.20 | 513.80 | 515.80 | 508.25 | 9,354,450 |
| Apr 08, 2024 | 506.30 | 513.70 | 503.95 | 510.10 | 502.63 | 7,468,474 |
| Apr 05, 2024 | 509.20 | 510.95 | 505.00 | 505.70 | 498.30 | 10,219,417 |
| Apr 04, 2024 | 511.70 | 511.80 | 505.40 | 508.50 | 501.06 | 8,073,965 |
| Apr 03, 2024 | 510.80 | 511.90 | 505.30 | 511.30 | 503.82 | 9,306,696 |
| Apr 02, 2024 | 504.40 | 511.70 | 502.80 | 508.90 | 501.45 | 10,320,948 |
| Mar 28, 2024 | 495.75 | 498.80 | 493.30 | 496.05 | 488.79 | 7,047,524 |
| Mar 27, 2024 | 495.80 | 496.10 | 489.40 | 493.55 | 486.33 | 9,636,522 |
| Mar 26, 2024 | 505.10 | 505.20 | 497.88 | 500.70 | 493.37 | 7,685,584 |
| Mar 25, 2024 | 500.30 | 507.40 | 500.30 | 505.50 | 498.10 | 4,935,821 |
| Mar 22, 2024 | 496.00 | 503.20 | 495.85 | 499.30 | 491.99 | 6,288,957 |
| Mar 21, 2024 | 497.00 | 499.45 | 494.95 | 497.05 | 489.78 | 7,686,700 |
| Mar 20, 2024 | 496.65 | 497.10 | 491.65 | 493.00 | 485.78 | 6,432,797 |
| Mar 19, 2024 | 495.05 | 498.90 | 492.60 | 498.15 | 490.86 | 6,208,949 |
| Mar 18, 2024 | 492.85 | 496.40 | 491.15 | 493.65 | 486.43 | 6,676,991 |
| Mar 15, 2024 | 491.30 | 494.92 | 490.50 | 491.50 | 484.31 | 8,419,654 |
| Mar 14, 2024 | 485.10 | 490.10 | 483.95 | 488.65 | 481.50 | 9,623,398 |
| Mar 13, 2024 | 477.85 | 486.75 | 476.85 | 484.30 | 477.21 | 6,552,190 |
| Mar 12, 2024 | 475.50 | 480.35 | 474.85 | 477.25 | 470.27 | 6,305,240 |
| Mar 11, 2024 | 470.35 | 473.15 | 467.55 | 471.70 | 464.80 | 5,826,434 |
| Mar 08, 2024 | 476.70 | 480.20 | 471.95 | 472.25 | 465.34 | 6,383,801 |
| Mar 07, 2024 | 478.10 | 478.90 | 474.50 | 476.05 | 469.08 | 6,133,825 |
| Mar 06, 2024 | 471.00 | 480.33 | 470.55 | 479.45 | 472.43 | 12,351,716 |
| Mar 05, 2024 | 468.30 | 471.45 | 466.85 | 470.45 | 463.56 | 9,097,698 |
| Mar 04, 2024 | 474.70 | 479.50 | 469.35 | 469.75 | 462.88 | 8,054,949 |
| Mar 01, 2024 | 464.80 | 471.83 | 464.20 | 471.55 | 464.65 | 7,228,848 |
| Feb 29, 2024 | 460.85 | 463.95 | 459.05 | 462.20 | 455.44 | 9,100,598 |
| Feb 28, 2024 | 465.45 | 466.45 | 461.65 | 462.50 | 455.73 | 10,735,686 |
| Feb 27, 2024 | 464.80 | 469.25 | 464.55 | 466.40 | 459.57 | 7,818,014 |
| Feb 26, 2024 | 462.45 | 467.77 | 461.75 | 466.20 | 459.38 | 5,607,502 |
| Feb 23, 2024 | 467.80 | 470.35 | 460.70 | 465.75 | 458.93 | 8,262,353 |
| Feb 22, 2024 | 471.00 | 473.55 | 465.40 | 468.65 | 461.79 | 8,060,912 |
| Feb 21, 2024 | 466.70 | 471.15 | 464.75 | 470.55 | 463.66 | 6,304,904 |
| Feb 20, 2024 | 474.83 | 475.80 | 465.85 | 466.50 | 459.67 | 8,364,838 |
| Feb 19, 2024 | 469.60 | 476.75 | 468.80 | 475.95 | 468.98 | 6,352,400 |
| Feb 16, 2024 | 472.30 | 475.90 | 467.75 | 471.90 | 464.99 | 7,862,728 |
| Feb 15, 2024 | 469.05 | 471.15 | 461.65 | 468.40 | 461.54 | 9,612,484 |
| Feb 15, 2024 | 7.27 Dividend | |||||
| Feb 14, 2024 | 481.00 | 484.25 | 474.80 | 475.55 | 461.43 | 10,401,846 |
| Feb 13, 2024 | 480.15 | 486.95 | 477.70 | 479.50 | 465.26 | 9,782,261 |
| Feb 12, 2024 | 476.15 | 482.85 | 474.90 | 479.15 | 464.92 | 7,642,782 |
| Feb 09, 2024 | 477.30 | 485.05 | 477.20 | 479.40 | 465.16 | 8,966,230 |
| Feb 08, 2024 | 474.90 | 480.63 | 468.35 | 476.10 | 461.96 | 13,738,488 |
| Feb 07, 2024 | 477.40 | 483.30 | 474.40 | 475.40 | 461.28 | 9,636,709 |
| Feb 06, 2024 | 475.25 | 485.40 | 474.60 | 480.00 | 465.74 | 14,750,725 |
| Feb 05, 2024 | 457.60 | 459.60 | 451.00 | 454.05 | 440.57 | 11,302,589 |
| Feb 02, 2024 | 461.85 | 461.85 | 454.85 | 457.85 | 444.25 | 9,530,923 |
| Feb 01, 2024 | 465.45 | 470.20 | 463.95 | 465.35 | 451.53 | 9,647,652 |
| Jan 31, 2024 | 470.95 | 471.25 | 463.15 | 463.25 | 449.49 | 9,113,280 |
| Jan 30, 2024 | 466.20 | 470.70 | 465.40 | 468.35 | 454.44 | 7,635,617 |
| Jan 29, 2024 | 470.55 | 471.50 | 465.00 | 466.40 | 452.55 | 7,733,575 |
| Jan 26, 2024 | 461.20 | 465.05 | 461.20 | 462.45 | 448.72 | 9,548,562 |
| Jan 25, 2024 | 454.65 | 460.60 | 454.35 | 456.40 | 442.85 | 8,808,383 |
| Jan 24, 2024 | 450.95 | 453.20 | 448.00 | 453.15 | 439.69 | 8,545,563 |
| Jan 23, 2024 | 451.05 | 453.40 | 448.30 | 451.45 | 438.04 | 9,803,872 |
| Jan 22, 2024 | 445.15 | 448.40 | 441.10 | 446.65 | 433.38 | 11,904,593 |
| Jan 19, 2024 | 447.35 | 449.65 | 445.60 | 446.20 | 432.95 | 8,132,561 |
| Jan 18, 2024 | 446.65 | 448.70 | 442.90 | 445.15 | 431.93 | 9,765,950 |
| Jan 17, 2024 | 448.75 | 450.35 | 442.30 | 448.95 | 435.62 | 11,308,568 |
| Jan 16, 2024 | 450.90 | 458.65 | 448.25 | 451.65 | 438.24 | 7,209,264 |
| Jan 15, 2024 | 455.55 | 456.30 | 451.25 | 452.95 | 439.50 | 4,487,574 |
| Jan 12, 2024 | 457.70 | 461.80 | 454.45 | 454.60 | 441.10 | 10,546,720 |
| Jan 11, 2024 | 458.45 | 459.95 | 453.60 | 453.90 | 440.42 | 10,181,885 |
| Jan 10, 2024 | 458.20 | 462.30 | 455.00 | 456.10 | 442.55 | 9,404,565 |
| Jan 09, 2024 | 465.15 | 468.80 | 459.80 | 459.95 | 446.29 | 6,442,067 |
| Jan 08, 2024 | 468.25 | 471.45 | 459.25 | 461.60 | 447.89 | 9,909,275 |
| Jan 05, 2024 | 469.60 | 476.98 | 467.30 | 473.60 | 459.53 | 7,246,616 |
| Jan 04, 2024 | 476.40 | 481.35 | 474.05 | 474.70 | 460.60 | 7,970,172 |
| Jan 03, 2024 | 470.50 | 473.20 | 465.00 | 472.50 | 458.47 | 7,185,693 |
| Jan 02, 2024 | 468.08 | 472.70 | 468.08 | 470.55 | 456.58 | 11,408,452 |
| Dec 29, 2023 | 464.70 | 465.85 | 460.45 | 465.55 | 451.72 | 1,875,219 |
| Dec 28, 2023 | 466.45 | 468.30 | 464.05 | 464.70 | 450.90 | 4,945,645 |
| *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.