BP PLC BP.
LSE · United Kingdom · Energy Minerals
GBp 547.50-1.90 (-0.35%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 546.60 | -0.51% | GBp 544.70 | GBp 549.46 | GBp 538.40 | 6.60M |
| 2026-09-30 | GBp 549.40 | -0.24% | GBp 547.60 | GBp 550.80 | GBp 539.98 | 99.81M |
| 2026-09-29 | GBp 550.70 | -2.27% | GBp 558.80 | GBp 561.70 | GBp 544.50 | 34.51M |
| 2026-09-28 | GBp 563.50 | +0.90% | GBp 561.90 | GBp 567.60 | GBp 558.90 | 24.82M |
| 2026-09-25 | GBp 558.50 | -2.33% | GBp 559.40 | GBp 561.40 | GBp 550.80 | 81.69M |
| 2026-09-24 | GBp 571.80 | +2.62% | GBp 560.00 | GBp 572.80 | GBp 559.00 | 50.04M |
| 2026-09-23 | GBp 557.20 | +2.75% | GBp 550.20 | GBp 558.30 | GBp 543.60 | 43.31M |
| 2026-09-22 | GBp 542.30 | -0.11% | GBp 540.30 | GBp 548.10 | GBp 527.80 | 28.39M |
| 2026-09-21 | GBp 542.90 | -2.83% | GBp 552.40 | GBp 555.20 | GBp 542.10 | 41.85M |
| 2026-09-18 | GBp 558.70 | -0.94% | GBp 561.70 | GBp 562.30 | GBp 553.10 | 65.91M |
| 2026-09-17 | GBp 564.00 | -0.49% | GBp 563.40 | GBp 570.50 | GBp 558.40 | 39.98M |
| 2026-09-16 | GBp 566.80 | -2.33% | GBp 580.00 | GBp 582.60 | GBp 562.20 | 42.48M |
| 2026-09-15 | GBp 580.30 | +1.59% | GBp 570.30 | GBp 580.30 | GBp 564.70 | 90.73M |
| 2026-09-14 | GBp 571.20 | +1.17% | GBp 572.60 | GBp 578.00 | GBp 567.30 | 69.94M |
| 2026-09-11 | GBp 564.60 | -0.09% | GBp 566.90 | GBp 570.30 | GBp 556.40 | 25.23M |
| 2026-09-10 | GBp 565.10 | +1.44% | GBp 560.00 | GBp 572.50 | GBp 558.20 | 32.76M |
| 2026-09-09 | GBp 557.10 | +1.27% | GBp 556.40 | GBp 563.20 | GBp 552.40 | 66.85M |
| 2026-09-08 | GBp 550.10 | +0.68% | GBp 551.00 | GBp 558.70 | GBp 522.05 | 21.01M |
| 2026-09-07 | GBp 546.40 | +1.24% | GBp 541.90 | GBp 551.40 | GBp 541.10 | 36.04M |
| 2026-09-04 | GBp 539.70 | 0.00% | GBp 538.40 | GBp 544.20 | GBp 528.50 | 43.92M |
| 2026-09-03 | GBp 539.70 | -0.52% | GBp 540.40 | GBp 546.40 | GBp 532.50 | 21.47M |
| 2026-09-02 | GBp 542.50 | +0.22% | GBp 545.50 | GBp 549.80 | GBp 535.60 | 31.42M |
| 2026-09-01 | GBp 541.30 | +5.21% | GBp 525.50 | GBp 544.30 | GBp 525.50 | 92.52M |
| 2026-08-28 | GBp 514.50 | -0.17% | GBp 520.70 | GBp 521.80 | GBp 512.70 | 65.23M |
| 2026-08-27 | GBp 515.40 | -1.40% | GBp 517.80 | GBp 524.60 | GBp 513.40 | 31.10M |
| 2026-08-26 | GBp 522.70 | -1.12% | GBp 523.10 | GBp 523.78 | GBp 513.30 | 66.29M |
| 2026-08-25 | GBp 528.60 | -0.96% | GBp 534.10 | GBp 537.30 | GBp 526.20 | 21.59M |
| 2026-08-24 | GBp 533.70 | -2.88% | GBp 546.30 | GBp 547.80 | GBp 533.20 | 24.66M |
| 2026-08-21 | GBp 549.50 | -0.49% | GBp 550.80 | GBp 555.70 | GBp 546.10 | 54.09M |
| 2026-08-20 | GBp 552.20 | +2.39% | GBp 537.90 | GBp 554.50 | GBp 535.00 | 29.49M |
| 2026-08-19 | GBp 539.30 | +1.09% | GBp 536.00 | GBp 541.00 | GBp 533.00 | 31.36M |
| 2026-08-18 | GBp 533.50 | +2.68% | GBp 529.90 | GBp 536.40 | GBp 527.10 | 62.33M |
| 2026-08-17 | GBp 519.60 | -0.63% | GBp 523.20 | GBp 524.50 | GBp 516.70 | 34.93M |
| 2026-08-14 | GBp 522.90 | +0.10% | GBp 522.90 | GBp 525.90 | GBp 519.90 | 110.18M |
| 2026-08-13 | GBp 522.40 | -1.56% | GBp 526.80 | GBp 528.20 | GBp 515.00 | 76.06M |
| 2026-08-12 | GBp 530.70 | -0.97% | GBp 533.20 | GBp 535.50 | GBp 523.40 | 23.61M |
| 2026-08-11 | GBp 535.90 | +2.15% | GBp 531.10 | GBp 535.90 | GBp 527.70 | 40.37M |
| 2026-08-10 | GBp 524.60 | +1.43% | GBp 516.00 | GBp 526.90 | GBp 515.30 | 21.52M |
| 2026-08-07 | GBp 517.20 | -0.48% | GBp 524.20 | GBp 526.80 | GBp 513.00 | 129.85M |
| 2026-08-06 | GBp 519.70 | +0.93% | GBp 515.00 | GBp 521.90 | GBp 513.50 | 22.74M |
| 2026-08-05 | GBp 514.90 | -1.92% | GBp 524.80 | GBp 534.00 | GBp 514.90 | 64.64M |
| 2026-08-04 | GBp 525.00 | -4.91% | GBp 542.90 | GBp 562.90 | GBp 523.40 | 70.45M |
| 2026-08-03 | GBp 552.10 | -0.07% | GBp 540.80 | GBp 552.10 | GBp 532.60 | 76.01M |
| 2026-07-31 | GBp 552.50 | +1.77% | GBp 541.20 | GBp 554.00 | GBp 538.60 | 37.03M |
| 2026-07-30 | GBp 542.90 | -0.11% | GBp 543.00 | GBp 546.70 | GBp 536.50 | 33.67M |
| 2026-07-29 | GBp 543.50 | +3.39% | GBp 532.40 | GBp 545.60 | GBp 530.90 | 30.98M |
| 2026-07-28 | GBp 525.70 | -1.61% | GBp 531.90 | GBp 535.00 | GBp 525.70 | 31.56M |
| 2026-07-27 | GBp 534.30 | -2.57% | GBp 532.00 | GBp 538.60 | GBp 525.50 | 76.60M |
| 2026-07-24 | GBp 548.40 | -1.35% | GBp 550.00 | GBp 554.00 | GBp 543.10 | 43.54M |
| 2026-07-23 | GBp 555.90 | +3.08% | GBp 545.90 | GBp 556.60 | GBp 541.13 | 38.02M |
| 2026-07-22 | GBp 539.30 | +1.89% | GBp 533.90 | GBp 542.00 | GBp 530.10 | 28.97M |
| 2026-07-21 | GBp 529.30 | +1.42% | GBp 523.20 | GBp 530.80 | GBp 518.00 | 29.17M |
| 2026-07-20 | GBp 521.90 | +0.93% | GBp 525.40 | GBp 527.30 | GBp 512.10 | 41.25M |
| 2026-07-17 | GBp 517.10 | +1.35% | GBp 510.00 | GBp 520.90 | GBp 508.80 | 26.09M |
| 2026-07-16 | GBp 510.20 | +0.49% | GBp 508.40 | GBp 512.40 | GBp 502.80 | 42.13M |
| 2026-07-15 | GBp 507.70 | -1.70% | GBp 516.10 | GBp 518.60 | GBp 507.70 | 23.69M |
| 2026-07-14 | GBp 516.50 | +2.28% | GBp 515.10 | GBp 521.50 | GBp 509.90 | 43.43M |
| 2026-07-13 | GBp 505.00 | +4.63% | GBp 494.50 | GBp 505.00 | GBp 491.90 | 64.29M |
| 2026-07-10 | GBp 482.65 | +0.18% | GBp 477.95 | GBp 484.45 | GBp 476.80 | 25.27M |
| 2026-07-09 | GBp 481.80 | -1.93% | GBp 484.75 | GBp 486.04 | GBp 481.25 | 31.93M |
| 2026-07-08 | GBp 491.30 | +3.53% | GBp 486.65 | GBp 494.95 | GBp 481.45 | 47.85M |
| 2026-07-07 | GBp 474.55 | +1.44% | GBp 467.80 | GBp 479.60 | GBp 467.80 | 43.14M |
| 2026-07-06 | GBp 467.80 | +0.14% | GBp 467.20 | GBp 470.15 | GBp 462.65 | 30.39M |
| 2026-07-03 | GBp 467.15 | +0.59% | GBp 466.40 | GBp 468.20 | GBp 463.05 | 13.06M |
| 2026-07-02 | GBp 464.40 | +1.93% | GBp 453.00 | GBp 467.65 | GBp 450.60 | 38.44M |
| 2026-07-01 | GBp 455.60 | -2.46% | GBp 464.60 | GBp 465.35 | GBp 454.35 | 59.06M |
| 2026-06-30 | GBp 467.10 | -1.18% | GBp 470.05 | GBp 472.10 | GBp 465.90 | 52.41M |
| 2026-06-29 | GBp 472.70 | +0.70% | GBp 471.60 | GBp 474.75 | GBp 468.80 | 35.36M |
| 2026-06-26 | GBp 469.40 | -2.38% | GBp 477.10 | GBp 477.80 | GBp 469.37 | 56.74M |
| 2026-06-25 | GBp 480.85 | +0.17% | GBp 476.05 | GBp 481.85 | GBp 470.90 | 45.49M |
| 2026-06-24 | GBp 480.05 | -3.73% | GBp 498.65 | GBp 498.65 | GBp 480.05 | 39.79M |
| 2026-06-23 | GBp 498.65 | -0.31% | GBp 502.70 | GBp 503.40 | GBp 494.60 | 21.72M |
| 2026-06-22 | GBp 500.20 | -0.71% | GBp 507.70 | GBp 507.70 | GBp 494.00 | 24.70M |
| 2026-06-19 | GBp 503.80 | +2.81% | GBp 496.90 | GBp 503.80 | GBp 493.55 | 76.53M |
| 2026-06-18 | GBp 490.05 | -2.92% | GBp 498.65 | GBp 500.30 | GBp 487.66 | 39.52M |
| 2026-06-17 | GBp 504.80 | -1.68% | GBp 510.60 | GBp 512.30 | GBp 504.20 | 40.41M |
| 2026-06-16 | GBp 513.40 | -0.70% | GBp 516.50 | GBp 520.00 | GBp 511.00 | 20.65M |
| 2026-06-15 | GBp 517.00 | -3.27% | GBp 516.90 | GBp 518.80 | GBp 508.10 | 33.79M |
| 2026-06-12 | GBp 534.50 | -1.98% | GBp 525.50 | GBp 535.50 | GBp 516.60 | 27.71M |
| 2026-06-11 | GBp 545.30 | +0.89% | GBp 541.80 | GBp 552.50 | GBp 540.10 | 23.24M |
| 2026-06-10 | GBp 540.50 | +2.12% | GBp 529.30 | GBp 540.50 | GBp 526.20 | 24.54M |
| 2026-06-09 | GBp 529.30 | -3.11% | GBp 542.90 | GBp 543.90 | GBp 528.00 | 39.08M |
| 2026-06-08 | GBp 546.30 | +0.05% | GBp 550.00 | GBp 557.40 | GBp 544.30 | 29.53M |
| 2026-06-05 | GBp 546.00 | +0.24% | GBp 546.70 | GBp 548.00 | GBp 540.30 | 28.51M |
| 2026-06-04 | GBp 544.70 | -0.15% | GBp 542.10 | GBp 544.70 | GBp 536.20 | 23.81M |
| 2026-06-03 | GBp 545.50 | +1.66% | GBp 542.00 | GBp 548.21 | GBp 490.00 | 22.16M |
| 2026-06-02 | GBp 536.60 | +0.13% | GBp 531.40 | GBp 538.04 | GBp 524.20 | 35.77M |
| 2026-06-01 | GBp 535.90 | +2.70% | GBp 523.70 | GBp 541.00 | GBp 520.50 | 64.59M |
| 2026-05-29 | GBp 521.80 | +1.32% | GBp 512.40 | GBp 521.80 | GBp 510.60 | 112.82M |
| 2026-05-28 | GBp 515.00 | +0.08% | GBp 521.00 | GBp 521.50 | GBp 509.86 | 36.69M |