Skip to main content
BP p.l.c. (LON:BP)
London flag London · Delayed Price · Currency is GBP · Price in GBX
452.85
-12.15 (-2.61%)
At close: Dec 5, 2025

BP p.l.c. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025450.00457.45449.45452.85452.85-2.61%26,326,680
Dec 4, 2025465.00466.20459.85465.00465.000.22%19,801,709
Dec 3, 2025457.00464.00455.95464.00464.001.32%20,156,552
Dec 2, 2025460.85461.70456.10457.95457.950.09%18,393,415
Dec 1, 2025453.30461.50452.85457.55457.550.74%19,832,776
Nov 28, 2025448.30454.80448.25454.20454.201.61%17,782,719
Nov 27, 2025450.90451.90446.10447.00447.00-1.26%33,507,620
Nov 26, 2025450.10454.35450.05452.70452.700.71%19,997,651
Nov 25, 2025454.30456.60448.45449.50449.50-0.96%50,397,027
Nov 24, 2025454.95455.00450.05453.85453.850.11%45,342,952
Nov 21, 2025453.00453.95448.60453.35453.35-1.07%24,952,135
Nov 20, 2025459.20463.00456.30458.25458.250.58%22,928,250
Nov 19, 2025462.80463.35451.20455.60455.60-0.64%30,402,210
Nov 18, 2025457.80460.85454.45458.55458.55-1.09%22,735,460
Nov 17, 2025461.35465.50459.00463.60463.600.61%56,747,820
Nov 14, 2025458.55464.43454.95460.80460.800.16%19,434,030
Nov 13, 2025464.65464.65458.85460.05460.05-1.67%21,663,320
Nov 12, 2025475.30475.30467.75467.85461.51-1.74%18,659,880
Nov 11, 2025467.15476.25467.15476.15469.702.59%61,361,090
Nov 10, 2025464.50465.00459.89464.15457.861.19%18,582,400
Nov 7, 2025459.70462.55455.65458.70452.49-18,278,450
Nov 6, 2025459.45460.45453.55458.70452.49-0.56%22,057,130
Nov 5, 2025451.10462.45447.45461.30455.051.80%49,135,180
Nov 4, 2025449.70456.85441.30453.15447.011.29%53,948,710
Nov 3, 2025449.00451.35443.00447.40441.341.15%23,160,230
Oct 31, 2025443.85446.20439.37442.30436.31-1.24%22,344,880
Oct 30, 2025443.00448.25439.15447.85441.781.43%33,507,210
Oct 29, 2025433.85442.10433.50441.55435.571.81%23,179,190
Oct 28, 2025432.50437.20430.90433.70427.83-0.53%21,589,350
Oct 27, 2025435.65436.15431.25436.00430.090.24%17,203,210
Oct 24, 2025435.90437.95433.75434.95429.06-0.46%45,733,510
Oct 23, 2025434.45438.30430.80436.95431.033.69%34,979,200
Oct 22, 2025417.95422.55417.75421.40415.691.84%51,539,010
Oct 21, 2025412.60416.31411.35413.80408.200.82%34,307,960
Oct 20, 2025410.15416.85408.85410.45404.89-0.15%27,937,500
Oct 17, 2025404.05411.75399.35411.05405.48-0.48%29,561,880
Oct 16, 2025417.15419.85413.05413.05407.46-0.69%20,595,890
Oct 15, 2025416.15419.70413.85415.90410.27-0.11%27,199,740
Oct 14, 2025415.70418.15410.50416.35410.71-1.34%37,492,250
Oct 13, 2025423.95425.60421.00422.00416.280.36%23,009,060
Oct 10, 2025430.00432.30420.00420.50414.80-2.80%21,816,120
Oct 9, 2025432.80437.40430.75432.60426.740.08%16,298,530
Oct 8, 2025435.00436.30430.30432.25426.400.15%24,008,020
Oct 7, 2025434.45436.85428.85431.60425.75-0.28%27,008,640
Oct 6, 2025427.75434.45426.66432.80426.942.14%25,329,230
Oct 3, 2025420.75427.10420.75423.75418.010.30%19,667,940
Oct 2, 2025426.50428.95422.50422.50416.78-1.23%21,743,650
Oct 1, 2025426.20431.20426.20427.75421.960.47%33,344,720
Sep 30, 2025430.10432.55423.70425.75419.98-2.04%30,090,150
Sep 29, 2025437.20443.55432.60434.60428.71-2.45%21,452,480
Sep 26, 2025440.15446.15439.40445.50439.471.22%21,759,060
Sep 25, 2025436.65440.70435.70440.15434.190.41%15,982,760
Sep 24, 2025431.00439.40427.60438.35432.411.52%25,832,600
Sep 23, 2025425.80434.60424.40431.80425.951.72%24,821,990
Sep 22, 2025421.15425.30419.55424.50418.750.94%16,640,440
Sep 19, 2025426.85427.50420.51420.55414.85-1.19%56,987,450
Sep 18, 2025419.75426.25418.30425.60419.841.56%22,085,920
Sep 17, 2025421.80422.08416.36419.05413.37-0.65%17,359,640
Sep 16, 2025420.95421.80415.75421.80416.090.66%22,498,520
Sep 15, 2025421.10423.60416.70419.05413.37-0.36%104,013,100
Sep 12, 2025420.30426.10419.05420.55414.85-1.04%25,498,490
Sep 11, 2025427.15430.70422.65424.95419.190.28%15,131,370
Sep 10, 2025419.95425.85419.10423.75418.010.20%19,543,010
Sep 9, 2025418.20426.55417.60422.90417.171.28%18,521,780
Sep 8, 2025420.35423.05413.95417.55411.890.46%16,152,810
Sep 5, 2025424.10426.80414.10415.65410.02-2.64%23,606,590
Sep 4, 2025425.00427.60422.90426.90421.12-0.11%17,266,480
Sep 3, 2025438.10439.85426.50427.35421.56-1.58%28,435,120
Sep 2, 2025432.50435.90430.40434.20428.320.73%25,817,820
Sep 1, 2025432.75433.70430.40431.05425.21-0.24%10,711,710
Aug 29, 2025434.80437.50429.56432.10426.250.70%25,391,010
Aug 28, 2025429.75432.00426.10429.10423.290.01%20,812,350
Aug 27, 2025426.55432.50425.75429.05423.241.11%22,284,850
Aug 26, 2025429.20429.90423.00424.35418.600.21%36,811,360
Aug 22, 2025421.50427.25420.45423.45417.710.94%17,464,270
Aug 21, 2025420.70422.05417.85419.50413.820.14%11,443,600
Aug 20, 2025418.05421.20414.15418.90413.23-0.38%25,269,960
Aug 19, 2025418.95422.00416.90420.50414.800.25%14,057,910
Aug 18, 2025421.70422.85415.55419.45413.77-0.46%35,449,900
Aug 15, 2025418.30423.10416.40421.40415.691.78%31,568,970
Aug 14, 2025414.50415.95409.50414.05408.44-1.03%34,587,270
Aug 13, 2025421.25422.10416.75418.35406.57-1.34%26,121,860
Aug 12, 2025422.95425.60419.95424.05412.110.13%24,965,270
Aug 11, 2025422.90426.50419.55423.50411.580.07%14,438,970
Aug 8, 2025423.75425.85420.70423.20411.29-0.60%45,055,960
Aug 7, 2025425.05430.70423.50425.75413.77-1.07%46,680,060
Aug 6, 2025420.00433.65418.40430.35418.243.09%42,527,690
Aug 5, 2025411.35419.35407.95417.45405.702.81%50,131,490
Aug 4, 2025403.05408.75401.05406.05394.621.84%72,572,080
Aug 1, 2025405.00406.90397.15398.70387.48-1.49%16,472,700
Jul 31, 2025403.55408.20401.80404.75393.36-0.14%22,493,250
Jul 30, 2025409.95411.70403.80405.30393.89-0.09%21,332,130
Jul 29, 2025407.35409.95404.30405.65394.23-0.23%21,342,210
Jul 28, 2025401.30407.40400.75406.60395.152.21%19,955,990
Jul 25, 2025397.80400.60393.30397.80386.600.01%51,000,730
Jul 24, 2025405.00407.80397.30397.75386.55-1.68%26,851,720
Jul 23, 2025404.35408.35403.60404.55393.160.46%28,920,350
Jul 22, 2025398.75404.95398.70402.70391.360.44%50,772,910
Jul 21, 2025400.55403.45397.63400.95389.660.26%75,777,240
Jul 18, 2025401.75406.10399.65399.90388.640.67%33,574,400