BP p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	38.00	38.91	37.73	38.84	38.84	1.94%	41,317
Feb 26, 2026	38.10	38.51	37.27	38.10	38.10	-0.24%	2,719,548
Feb 25, 2026	38.31	38.41	37.81	38.19	38.19	-0.08%	1,818,486
Feb 24, 2026	38.41	38.55	38.11	38.22	38.22	-0.32%	16,935
Feb 23, 2026	37.96	38.79	37.92	38.34	38.34	0.61%	43,554
Feb 20, 2026	39.05	39.67	37.80	38.11	38.11	-2.29%	19,631
Feb 19, 2026	38.50	39.50	38.45	39.00	38.51	1.55%	53,233
Feb 18, 2026	38.04	38.49	37.96	38.41	37.92	2.16%	39,963
Feb 17, 2026	38.36	38.49	37.07	37.59	37.12	-0.16%	94,312
Feb 13, 2026	37.57	37.65	36.94	37.65	37.18	1.19%	139,805
Feb 12, 2026	38.13	38.14	36.84	37.21	36.74	-3.86%	251,281
Feb 11, 2026	36.97	38.80	36.40	38.70	38.21	4.94%	46,035
Feb 10, 2026	39.45	39.68	36.16	36.88	36.41	-6.04%	45,996
Feb 9, 2026	39.12	39.30	38.71	39.25	38.75	0.73%	25,127
Feb 6, 2026	38.29	39.15	38.12	38.97	38.47	2.11%	63,155
Feb 5, 2026	39.20	39.20	38.00	38.16	37.68	-2.77%	110,445
Feb 4, 2026	39.20	39.50	38.99	39.25	38.75	2.48%	75,270
Feb 3, 2026	37.50	38.48	37.48	38.30	37.81	1.51%	44,843
Feb 2, 2026	37.33	37.88	36.71	37.73	37.25	-0.11%	40,255
Jan 30, 2026	38.00	38.37	37.33	37.77	37.29	-1.12%	22,727
Jan 29, 2026	37.66	38.89	37.66	38.20	37.72	1.94%	41,413
Jan 28, 2026	37.98	37.98	37.47	37.47	37.00	0.23%	26,182
Jan 27, 2026	36.76	37.43	36.59	37.39	36.91	1.81%	26,711
Jan 26, 2026	36.62	37.04	36.52	36.72	36.26	0.66%	13,242
Jan 23, 2026	35.05	36.50	35.05	36.48	36.02	3.17%	34,892
Jan 22, 2026	35.80	35.80	35.15	35.36	34.91	-1.54%	38,786
Jan 21, 2026	35.32	36.07	35.32	35.91	35.46	2.09%	33,575
Jan 20, 2026	35.17	35.46	35.09	35.18	34.73	-0.52%	16,327
Jan 16, 2026	35.50	35.60	35.11	35.36	34.91	0.60%	83,052
Jan 15, 2026	35.11	35.28	34.74	35.15	34.70	-2.63%	104,684
Jan 14, 2026	34.74	36.15	34.74	36.10	35.64	1.89%	66,906
Jan 13, 2026	34.87	35.51	34.52	35.43	34.98	2.93%	54,777
Jan 12, 2026	34.48	34.50	34.09	34.43	33.99	0.76%	32,909
Jan 9, 2026	34.02	34.37	34.02	34.17	33.73	0.49%	143,538
Jan 8, 2026	33.96	34.00	33.42	34.00	33.57	0.59%	30,683
Jan 7, 2026	35.00	35.00	33.60	33.80	33.37	-2.00%	54,531
Jan 6, 2026	36.15	36.16	34.45	34.49	34.05	-4.44%	86,600
Jan 5, 2026	36.42	36.86	34.65	36.09	35.64	0.75%	66,119
Jan 2, 2026	35.52	35.83	35.08	35.82	35.37	3.42%	31,115
Dec 31, 2025	34.77	34.80	34.57	34.64	34.20	-0.32%	3,060
Dec 30, 2025	34.66	34.85	34.65	34.75	34.31	0.84%	5,682
Dec 29, 2025	34.45	34.58	34.30	34.46	34.02	0.44%	5,305
Dec 24, 2025	34.79	34.79	34.28	34.31	33.88	-0.61%	3,516
Dec 23, 2025	34.53	34.63	34.47	34.52	34.08	0.75%	2,384
Dec 22, 2025	33.93	34.59	33.93	34.27	33.83	1.05%	26,302
Dec 19, 2025	33.15	34.06	33.15	33.91	33.48	1.47%	92,201
Dec 18, 2025	34.21	34.32	33.42	33.42	33.00	-2.42%	43,804
Dec 17, 2025	34.68	34.68	34.17	34.25	33.82	1.21%	37,016
Dec 16, 2025	34.93	34.93	33.79	33.84	33.41	-3.51%	55,906
Dec 15, 2025	35.46	35.65	34.97	35.07	34.63	-0.75%	17,744
Dec 12, 2025	35.69	35.69	35.06	35.34	34.89	-1.16%	79,752
Dec 11, 2025	35.68	35.86	35.68	35.75	35.30	0.42%	34,247
Dec 10, 2025	35.08	35.66	35.08	35.60	35.15	-0.03%	27,625
Dec 9, 2025	36.10	36.10	35.60	35.61	35.16	-0.78%	60,293
Dec 8, 2025	35.99	36.09	35.78	35.89	35.44	-0.74%	59,320
Dec 5, 2025	36.64	36.69	36.16	36.16	35.70	-2.82%	10,708
Dec 4, 2025	37.07	37.41	37.01	37.21	36.74	0.03%	45,527
Dec 3, 2025	36.86	37.25	36.70	37.20	36.73	2.53%	37,926
Dec 2, 2025	36.54	36.56	36.22	36.28	35.82	-0.60%	15,076
Dec 1, 2025	36.60	36.70	36.16	36.50	36.04	1.11%	35,280
Nov 28, 2025	35.86	36.20	35.77	36.10	35.64	0.22%	442,857
Nov 26, 2025	35.69	36.09	35.67	36.02	35.57	0.70%	19,723
Nov 25, 2025	35.80	35.95	35.54	35.77	35.32	-0.39%	30,408
Nov 24, 2025	37.00	37.04	35.46	35.91	35.46	-0.28%	36,019
Nov 21, 2025	35.64	36.05	35.39	36.01	35.56	0.87%	46,667
Nov 20, 2025	35.85	36.37	35.68	35.70	35.25	-0.64%	104,626
Nov 19, 2025	36.37	36.37	35.57	35.93	35.47	-1.76%	35,500
Nov 18, 2025	36.40	36.61	35.92	36.57	36.11	-0.65%	42,426
Nov 17, 2025	36.39	36.97	36.39	36.81	36.34	1.18%	41,373
Nov 14, 2025	36.14	36.49	35.92	36.38	35.92	-0.57%	7,121
Nov 13, 2025	36.76	37.01	36.58	36.59	35.64	-0.65%	22,830
Nov 12, 2025	37.36	37.61	36.73	36.83	35.87	-1.84%	30,817
Nov 11, 2025	37.16	37.61	37.16	37.52	36.55	1.70%	24,355
Nov 10, 2025	36.62	36.91	36.30	36.90	35.94	1.63%	59,383
Nov 7, 2025	35.60	36.48	35.60	36.30	35.36	1.35%	34,867
Nov 6, 2025	35.75	36.00	35.59	35.82	34.89	-0.23%	37,040
Nov 5, 2025	35.50	36.12	35.31	35.90	34.97	1.92%	36,309
Nov 4, 2025	35.63	35.63	34.92	35.23	34.31	0.78%	83,048
Nov 3, 2025	34.63	35.70	34.40	34.95	34.04	-0.11%	45,075
Oct 31, 2025	34.69	35.01	34.60	34.99	34.08	0.23%	21,486
Oct 30, 2025	34.98	35.33	34.81	34.91	34.00	-0.93%	170,742
Oct 29, 2025	34.71	35.27	34.68	35.24	34.32	2.03%	21,924
Oct 28, 2025	34.52	34.74	34.49	34.54	33.64	-0.59%	3,115
Oct 27, 2025	34.65	34.89	34.64	34.74	33.84	0.24%	2,749
Oct 24, 2025	34.76	35.44	34.66	34.66	33.76	-0.98%	11,023
Oct 23, 2025	34.71	35.70	34.60	35.00	34.09	3.42%	29,155
Oct 22, 2025	33.50	33.86	33.45	33.85	32.97	1.64%	12,613
Oct 21, 2025	33.12	33.30	33.03	33.30	32.43	0.40%	9,393
Oct 20, 2025	33.52	33.52	32.97	33.17	32.30	0.19%	13,832
Oct 17, 2025	32.43	33.13	32.20	33.10	32.24	0.61%	14,365
Oct 16, 2025	34.23	34.23	32.90	32.90	32.05	-1.35%	12,065
Oct 15, 2025	33.34	33.61	33.28	33.35	32.48	0.13%	17,471
Oct 14, 2025	32.88	33.32	32.69	33.31	32.44	-1.12%	13,520
Oct 13, 2025	34.41	34.41	33.63	33.69	32.81	-0.09%	12,403
Oct 10, 2025	34.38	34.38	33.46	33.72	32.84	-1.93%	21,573
Oct 9, 2025	34.73	35.03	34.38	34.38	33.49	-0.82%	44,878
Oct 8, 2025	34.89	35.02	34.56	34.67	33.76	-0.22%	63,116
Oct 7, 2025	35.05	35.12	34.52	34.74	33.84	-0.46%	62,965
Oct 6, 2025	34.56	34.97	34.56	34.90	33.99	1.89%	32,038
Oct 3, 2025	33.85	34.43	33.85	34.26	33.36	0.75%	61,913