428.15p-2.20 (-0.51%)07 Aug 2025, 12:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

BP PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 6, 2025420.00p433.65p418.40p430.35p42,527,695
Aug 5, 2025411.35p419.35p407.95p417.45p50,131,497
Aug 4, 2025403.05p408.75p401.05p406.05p72,572,085
Aug 1, 2025405.00p406.90p397.15p398.70p16,472,706
Jul 31, 2025403.55p408.20p401.80p404.75p22,493,257
Jul 30, 2025409.95p411.70p403.80p405.30p21,332,138
Jul 29, 2025407.35p409.95p404.30p405.65p21,342,212
Jul 28, 2025401.30p407.40p400.75p406.60p19,955,995
Jul 25, 2025397.80p400.60p393.30p397.80p51,000,737
Jul 24, 2025405.00p407.80p397.30p397.75p26,851,726
Jul 23, 2025404.35p408.35p403.60p404.55p28,920,350
Jul 22, 2025398.75p404.95p398.70p402.70p50,772,910
Jul 21, 2025402.10p403.45p397.63p400.95p75,777,242
Jul 18, 2025401.75p406.10p399.65p399.90p33,574,405
Jul 17, 2025396.80p398.35p394.15p397.25p18,616,386
Jul 16, 2025397.10p402.20p395.30p396.00p40,480,091
Jul 15, 2025396.40p399.80p395.75p397.80p60,586,915
Jul 14, 2025402.25p403.35p396.00p397.20p34,437,153
Jul 11, 2025392.45p403.50p390.00p402.05p45,905,506
Jul 10, 2025385.45p390.80p381.90p388.75p24,807,720
Jul 9, 2025385.00p388.95p383.95p384.50p31,344,969
Jul 8, 2025371.70p384.60p371.55p383.70p33,963,249
Jul 7, 2025377.75p379.00p370.85p371.75p21,738,133
Jul 4, 2025376.05p379.95p376.05p379.25p13,796,592
Jul 3, 2025383.75p383.75p378.15p378.75p22,330,639
Jul 2, 2025371.25p383.90p370.65p379.40p41,820,614
Jul 1, 2025364.30p369.15p363.00p368.25p23,390,766
Jun 30, 2025369.70p370.80p364.55p365.70p31,200,259
Jun 27, 2025368.80p371.65p367.40p370.40p25,884,475
Jun 26, 2025367.10p370.75p362.20p369.15p34,892,096
Jun 25, 2025366.40p394.40p362.25p364.40p53,717,578
Jun 24, 2025364.50p371.35p362.00p367.95p129,366,562
Jun 23, 2025391.00p393.36p386.00p386.40p27,073,210
Jun 20, 2025388.00p391.45p383.95p384.70p86,764,409
Jun 19, 2025390.20p394.60p389.75p392.95p20,510,885
Jun 18, 2025390.50p392.50p384.45p386.50p33,191,048
Jun 17, 2025384.55p391.40p383.00p389.05p28,624,075
Jun 16, 2025392.40p394.45p379.05p382.70p49,134,940
Jun 13, 2025390.25p395.69p383.85p386.35p55,383,616
Jun 12, 2025377.85p382.25p376.55p380.70p31,667,426
Jun 11, 2025372.35p378.05p370.35p373.60p80,967,448
Jun 10, 2025364.90p374.10p364.83p373.80p40,145,605
Jun 9, 2025360.85p363.70p359.15p362.20p57,331,584
Jun 6, 2025358.05p361.45p357.50p361.45p43,475,081
Jun 5, 2025356.05p361.40p355.55p357.90p31,743,541
Jun 4, 2025365.15p365.15p357.90p358.55p39,426,523
Jun 3, 2025363.00p365.65p358.45p365.40p43,808,164
Jun 2, 2025360.30p365.65p359.75p363.10p57,424,797
May 30, 2025360.00p362.30p357.15p359.75p70,816,140
May 29, 2025361.10p363.95p356.55p358.00p100,124,387
Showing 1 to 50 of 253