428.15p-2.20 (-0.51%)07 Aug 2025, 12:19
BP PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 6, 2025 | 420.00p | 433.65p | 418.40p | 430.35p | 42,527,695 |
Aug 5, 2025 | 411.35p | 419.35p | 407.95p | 417.45p | 50,131,497 |
Aug 4, 2025 | 403.05p | 408.75p | 401.05p | 406.05p | 72,572,085 |
Aug 1, 2025 | 405.00p | 406.90p | 397.15p | 398.70p | 16,472,706 |
Jul 31, 2025 | 403.55p | 408.20p | 401.80p | 404.75p | 22,493,257 |
Jul 30, 2025 | 409.95p | 411.70p | 403.80p | 405.30p | 21,332,138 |
Jul 29, 2025 | 407.35p | 409.95p | 404.30p | 405.65p | 21,342,212 |
Jul 28, 2025 | 401.30p | 407.40p | 400.75p | 406.60p | 19,955,995 |
Jul 25, 2025 | 397.80p | 400.60p | 393.30p | 397.80p | 51,000,737 |
Jul 24, 2025 | 405.00p | 407.80p | 397.30p | 397.75p | 26,851,726 |
Jul 23, 2025 | 404.35p | 408.35p | 403.60p | 404.55p | 28,920,350 |
Jul 22, 2025 | 398.75p | 404.95p | 398.70p | 402.70p | 50,772,910 |
Jul 21, 2025 | 402.10p | 403.45p | 397.63p | 400.95p | 75,777,242 |
Jul 18, 2025 | 401.75p | 406.10p | 399.65p | 399.90p | 33,574,405 |
Jul 17, 2025 | 396.80p | 398.35p | 394.15p | 397.25p | 18,616,386 |
Jul 16, 2025 | 397.10p | 402.20p | 395.30p | 396.00p | 40,480,091 |
Jul 15, 2025 | 396.40p | 399.80p | 395.75p | 397.80p | 60,586,915 |
Jul 14, 2025 | 402.25p | 403.35p | 396.00p | 397.20p | 34,437,153 |
Jul 11, 2025 | 392.45p | 403.50p | 390.00p | 402.05p | 45,905,506 |
Jul 10, 2025 | 385.45p | 390.80p | 381.90p | 388.75p | 24,807,720 |
Jul 9, 2025 | 385.00p | 388.95p | 383.95p | 384.50p | 31,344,969 |
Jul 8, 2025 | 371.70p | 384.60p | 371.55p | 383.70p | 33,963,249 |
Jul 7, 2025 | 377.75p | 379.00p | 370.85p | 371.75p | 21,738,133 |
Jul 4, 2025 | 376.05p | 379.95p | 376.05p | 379.25p | 13,796,592 |
Jul 3, 2025 | 383.75p | 383.75p | 378.15p | 378.75p | 22,330,639 |
Jul 2, 2025 | 371.25p | 383.90p | 370.65p | 379.40p | 41,820,614 |
Jul 1, 2025 | 364.30p | 369.15p | 363.00p | 368.25p | 23,390,766 |
Jun 30, 2025 | 369.70p | 370.80p | 364.55p | 365.70p | 31,200,259 |
Jun 27, 2025 | 368.80p | 371.65p | 367.40p | 370.40p | 25,884,475 |
Jun 26, 2025 | 367.10p | 370.75p | 362.20p | 369.15p | 34,892,096 |
Jun 25, 2025 | 366.40p | 394.40p | 362.25p | 364.40p | 53,717,578 |
Jun 24, 2025 | 364.50p | 371.35p | 362.00p | 367.95p | 129,366,562 |
Jun 23, 2025 | 391.00p | 393.36p | 386.00p | 386.40p | 27,073,210 |
Jun 20, 2025 | 388.00p | 391.45p | 383.95p | 384.70p | 86,764,409 |
Jun 19, 2025 | 390.20p | 394.60p | 389.75p | 392.95p | 20,510,885 |
Jun 18, 2025 | 390.50p | 392.50p | 384.45p | 386.50p | 33,191,048 |
Jun 17, 2025 | 384.55p | 391.40p | 383.00p | 389.05p | 28,624,075 |
Jun 16, 2025 | 392.40p | 394.45p | 379.05p | 382.70p | 49,134,940 |
Jun 13, 2025 | 390.25p | 395.69p | 383.85p | 386.35p | 55,383,616 |
Jun 12, 2025 | 377.85p | 382.25p | 376.55p | 380.70p | 31,667,426 |
Jun 11, 2025 | 372.35p | 378.05p | 370.35p | 373.60p | 80,967,448 |
Jun 10, 2025 | 364.90p | 374.10p | 364.83p | 373.80p | 40,145,605 |
Jun 9, 2025 | 360.85p | 363.70p | 359.15p | 362.20p | 57,331,584 |
Jun 6, 2025 | 358.05p | 361.45p | 357.50p | 361.45p | 43,475,081 |
Jun 5, 2025 | 356.05p | 361.40p | 355.55p | 357.90p | 31,743,541 |
Jun 4, 2025 | 365.15p | 365.15p | 357.90p | 358.55p | 39,426,523 |
Jun 3, 2025 | 363.00p | 365.65p | 358.45p | 365.40p | 43,808,164 |
Jun 2, 2025 | 360.30p | 365.65p | 359.75p | 363.10p | 57,424,797 |
May 30, 2025 | 360.00p | 362.30p | 357.15p | 359.75p | 70,816,140 |
May 29, 2025 | 361.10p | 363.95p | 356.55p | 358.00p | 100,124,387 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Harbour Energy PLC | 228.04 | 11.67 |
Intercontinental Hotels Group PLC | 9,264.00 | 6.73 |
Serco Group PLC | 223.00 | 6.49 |
Ocado Group PLC | 364.60 | 4.05 |
Future PLC | 732.50 | 3.02 |
Rs Group PLC | 564.50 | 2.73 |
Fallers
Company | Price | % Chg |
---|---|---|
Morgan Advanced Materials PLC | 193.00 | -14.41 |
Hikma Pharmaceuticals PLC | 1,767.00 | -6.21 |
Bae Systems PLC | 1,763.50 | -5.09 |
Babcock International Group PLC | 961.00 | -4.47 |
Chemring Group PLC | 532.00 | -3.45 |
Hiscox LTD | 1,328.00 | -3.70 |