BP p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	46.82	47.14	46.00	46.12	46.12	0.12%	30,185
Apr 24, 2026	45.50	46.80	45.50	46.07	46.07	-0.29%	26,228
Apr 23, 2026	46.56	46.78	45.97	46.20	46.20	-0.28%	35,846
Apr 22, 2026	44.92	46.70	44.92	46.33	46.33	1.20%	21,950
Apr 21, 2026	44.90	46.01	44.90	45.78	45.78	1.15%	19,887
Apr 20, 2026	45.58	45.83	44.67	45.26	45.26	1.46%	24,078
Apr 17, 2026	47.64	47.97	43.36	44.61	44.61	-6.50%	58,340
Apr 16, 2026	46.12	47.86	45.87	47.71	47.71	3.42%	149,832
Apr 15, 2026	45.90	46.38	45.10	46.13	46.13	0.55%	33,631
Apr 14, 2026	46.38	47.04	45.79	45.88	45.88	-1.12%	5,666
Apr 13, 2026	47.66	47.80	46.40	46.40	46.40	0.37%	29,271
Apr 10, 2026	45.87	46.57	45.72	46.23	46.23	1.04%	18,544
Apr 9, 2026	45.99	47.21	45.59	45.76	45.76	0.65%	282,634
Apr 8, 2026	45.04	45.95	40.98	45.46	45.46	-3.77%	302,873
Apr 7, 2026	47.25	47.74	46.68	47.24	47.24	0.70%	30,140
Apr 2, 2026	46.99	47.97	46.48	46.91	46.91	2.33%	697,064
Apr 1, 2026	46.47	47.81	45.61	45.84	45.84	-1.57%	796,428
Mar 31, 2026	47.10	48.30	45.99	46.57	46.57	-1.31%	749,704
Mar 30, 2026	46.83	48.12	46.48	47.19	47.19	1.63%	29,547
Mar 27, 2026	46.20	46.57	45.78	46.43	46.43	0.46%	42,442
Mar 26, 2026	45.41	46.66	45.07	46.22	46.22	1.54%	26,032
Mar 25, 2026	43.75	45.59	43.23	45.52	45.52	1.92%	122,658
Mar 24, 2026	43.57	44.84	43.30	44.66	44.66	2.74%	53,227
Mar 23, 2026	45.30	47.12	42.70	43.47	43.47	-2.95%	63,772
Mar 20, 2026	46.00	46.41	44.76	44.79	44.79	-2.11%	80,483
Mar 19, 2026	44.98	46.77	44.00	45.76	45.76	2.77%	104,116
Mar 18, 2026	43.62	44.71	43.59	44.52	44.52	1.41%	38,837
Mar 17, 2026	42.95	44.26	42.95	43.90	43.90	1.97%	69,596
Mar 16, 2026	42.90	43.32	42.55	43.05	43.05	0.65%	69,775
Mar 13, 2026	42.43	42.88	42.08	42.77	42.77	1.25%	62,301
Mar 12, 2026	41.98	42.48	41.00	42.24	42.24	2.06%	70,682
Mar 11, 2026	40.42	41.47	40.09	41.39	41.39	3.76%	92,524
Mar 10, 2026	39.84	40.71	39.51	39.89	39.89	-2.97%	80,967
Mar 9, 2026	42.01	42.48	40.00	41.11	41.11	1.71%	96,085
Mar 6, 2026	39.15	40.43	39.07	40.42	40.42	2.65%	423,919
Mar 5, 2026	38.45	39.51	38.38	39.38	39.38	2.01%	26,009
Mar 4, 2026	38.72	39.16	38.40	38.60	38.60	-1.33%	26,430
Mar 3, 2026	39.94	40.50	38.70	39.12	39.12	-0.05%	155,859
Mar 2, 2026	39.50	42.58	38.86	39.14	39.14	0.77%	116,343
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