BP PLC BP.
LSE · Birleşik Krallık · Enerji Mineralleri
GBp 547,60-1,80 (-%0,33)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |