Skip to main content
BP p.l.c. (LON:BP)
London flag London · Delayed Price · Currency is GBP · Price in GBX
498.90
+6.95 (1.41%)
At close: Mar 6, 2026

BP p.l.c. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026492.65504.80490.70498.90498.901.41%63,078,678
Mar 5, 2026491.45493.50478.85491.95491.952.22%39,884,926
Mar 4, 2026490.10490.50478.40481.25481.25-2.38%41,555,319
Mar 3, 2026493.20497.30485.60493.00493.001.06%87,614,916
Mar 2, 2026496.65508.20482.85487.85487.852.14%81,463,930
Feb 27, 2026469.70482.50467.10477.65477.650.71%50,406,540
Feb 26, 2026469.40475.15458.85474.30474.300.86%60,962,650
Feb 25, 2026473.55474.55466.30470.25470.25-0.20%89,104,990
Feb 24, 2026477.90478.30470.30471.20471.20-0.61%40,245,860
Feb 23, 2026468.90479.05467.20474.10474.101.39%26,986,500
Feb 20, 2026476.85478.05466.95467.60467.60-2.38%31,063,360
Feb 19, 2026473.00484.10467.65479.00479.002.02%50,995,580
Feb 18, 2026462.25472.25461.60469.50463.361.97%47,326,710
Feb 17, 2026466.10473.30456.65460.45454.43-1.14%27,672,680
Feb 16, 2026458.75467.25458.15465.75459.661.03%11,664,760
Feb 13, 2026455.75461.00451.95461.00454.970.66%35,504,290
Feb 12, 2026468.00472.10456.25458.00452.01-3.12%49,295,010
Feb 11, 2026450.00472.95449.70472.75466.575.44%55,908,980
Feb 10, 2026468.00469.50441.05448.35442.49-6.13%88,084,530
Feb 9, 2026474.75479.20473.20477.65471.40-0.08%47,365,250
Feb 6, 2026471.00480.45468.05478.05471.801.91%30,209,010
Feb 5, 2026476.85480.35468.00469.10462.96-1.81%33,106,070
Feb 4, 2026471.25481.35470.80477.75471.502.41%37,881,460
Feb 3, 2026460.50466.53455.95466.50460.401.01%39,485,690
Feb 2, 2026453.00463.00449.90461.85455.81-0.42%34,353,540
Jan 30, 2026457.55464.50455.20463.80457.730.25%33,750,420
Jan 29, 2026460.00468.80459.75462.65456.601.45%36,933,510
Jan 28, 2026454.00459.75454.00456.05450.080.88%24,321,800
Jan 27, 2026446.35452.60443.92452.05446.141.62%34,470,910
Jan 26, 2026446.65450.40444.00444.85439.030.27%62,015,630
Jan 23, 2026439.75449.25438.45443.65437.851.57%29,881,330
Jan 22, 2026448.55449.06434.95436.80431.09-1.89%29,761,510
Jan 21, 2026437.65446.80436.90445.20439.381.73%24,872,340
Jan 20, 2026434.20439.60432.50437.65431.93-0.01%99,113,780
Jan 19, 2026437.70439.90435.45437.70431.97-0.58%12,322,370
Jan 16, 2026436.45443.30433.60440.25434.490.54%27,938,000
Jan 15, 2026439.00440.25431.40437.90432.17-1.26%45,477,930
Jan 14, 2026432.50443.50429.35443.50437.701.51%36,852,120
Jan 13, 2026428.15437.20426.90436.90431.182.41%28,684,630
Jan 12, 2026426.00429.40421.80426.60421.020.23%36,238,810
Jan 9, 2026421.65427.92421.00425.60420.032.39%31,223,130
Jan 8, 2026417.00418.40413.30415.65410.21-0.61%50,522,700
Jan 7, 2026421.45422.35414.30418.20412.73-3.16%49,873,810
Jan 6, 2026444.35445.45431.80431.85426.20-0.78%39,042,830
Jan 5, 2026444.00444.20428.60435.25429.56-0.61%40,882,590
Jan 2, 2026432.00441.65432.00437.90432.171.18%47,347,820
Dec 31, 2025430.55432.80429.23432.80427.140.43%5,408,801
Dec 30, 2025427.55431.50427.05430.95425.310.91%14,472,720
Dec 29, 2025425.80427.95423.50427.05421.460.28%18,729,340
Dec 24, 2025430.50433.85425.85425.85420.28-0.39%31,464,890
Dec 23, 2025424.30428.30423.60427.50421.91-0.04%35,920,230
Dec 22, 2025426.40428.70423.65427.65422.060.66%33,370,320
Dec 19, 2025419.25424.85417.25424.85419.291.05%88,936,630
Dec 18, 2025429.75431.80418.19420.45414.95-1.20%45,041,240
Dec 17, 2025426.15434.10425.20425.55419.980.72%46,016,350
Dec 16, 2025434.35436.10418.40422.50416.97-3.42%84,961,390
Dec 15, 2025441.90443.45437.29437.45431.73-0.41%25,242,860
Dec 12, 2025441.60444.09435.65439.25433.50-0.63%18,527,790
Dec 11, 2025444.00446.02441.45442.05436.27-0.27%27,542,810
Dec 10, 2025444.75446.95442.25443.25437.45-0.66%37,599,900
Dec 9, 2025450.30451.00445.20446.20440.36-0.93%41,328,230
Dec 8, 2025447.90454.95446.30450.40444.51-0.54%100,912,700
Dec 5, 2025450.00457.45449.45452.85446.93-2.61%26,597,580
Dec 4, 2025465.00466.20459.85465.00458.920.22%36,118,110
Dec 3, 2025457.00464.00455.90464.00457.931.32%20,162,060
Dec 2, 2025460.85461.80456.05457.95451.960.09%18,393,840
Dec 1, 2025453.30461.50452.55457.55451.560.74%19,943,590
Nov 28, 2025448.30454.80448.25454.20448.261.61%21,303,330
Nov 27, 2025450.90451.90446.10447.00441.15-1.26%33,507,620
Nov 26, 2025450.10454.40450.00452.70446.780.71%19,997,900
Nov 25, 2025454.30456.75448.45449.50443.62-0.96%50,397,390
Nov 24, 2025454.95455.05450.05453.85447.910.11%45,344,740
Nov 21, 2025453.00454.00448.60453.35447.42-1.07%24,952,730
Nov 20, 2025459.20463.00456.30458.25452.260.58%22,955,840
Nov 19, 2025462.80463.35451.20455.60449.64-0.64%30,402,210
Nov 18, 2025457.80460.85454.45458.55452.55-1.09%22,735,460
Nov 17, 2025461.35465.50459.00463.60457.540.61%56,747,820
Nov 14, 2025458.55464.43454.95460.80454.770.16%19,434,030
Nov 13, 2025464.65464.65458.85460.05454.03-1.67%21,663,320
Nov 12, 2025475.30475.30467.75467.85455.57-1.74%18,659,880
Nov 11, 2025467.15476.25467.15476.15463.652.59%61,361,090
Nov 10, 2025464.50465.00459.89464.15451.971.19%18,582,400
Nov 7, 2025459.70462.55455.65458.70446.66-18,278,450
Nov 6, 2025459.45460.45453.55458.70446.66-0.56%22,057,130
Nov 5, 2025451.10462.45447.45461.30449.191.80%49,135,180
Nov 4, 2025449.70456.85441.30453.15441.261.29%53,948,710
Nov 3, 2025449.00451.35443.00447.40435.661.15%23,160,230
Oct 31, 2025443.85446.20439.37442.30430.69-1.24%22,344,880
Oct 30, 2025443.00448.25439.15447.85436.101.43%33,507,210
Oct 29, 2025433.85442.10433.50441.55429.961.81%23,179,190
Oct 28, 2025432.50437.20430.90433.70422.32-0.53%21,589,350
Oct 27, 2025435.65436.15431.25436.00424.560.24%17,203,210
Oct 24, 2025435.90437.95433.75434.95423.54-0.46%45,733,510
Oct 23, 2025434.45438.30430.80436.95425.483.69%34,979,200
Oct 22, 2025417.95422.55417.75421.40410.341.84%51,539,010
Oct 21, 2025412.60416.31411.35413.80402.940.82%34,307,960
Oct 20, 2025410.15416.85408.85410.45399.68-0.15%27,937,500
Oct 17, 2025404.05411.75399.35411.05400.26-0.48%29,561,880
Oct 16, 2025417.15419.85413.05413.05402.21-0.69%20,595,890
Oct 15, 2025416.15419.70413.85415.90404.99-0.11%27,199,740