BP p.l.c. (LON:0HKP)
London · Delayed Price · Currency is GBP · Price in USD 34.26
+0.26 (0.75%)
At close: Oct 3, 2025
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 33.85 | 34.43 | 33.85 | 34.26 | 34.26 | 0.75% | 61,913 |
| Oct 2, 2025 | 34.58 | 34.58 | 33.95 | 34.00 | 34.00 | -1.54% | 44,480 |
| Oct 1, 2025 | 34.75 | 34.80 | 34.53 | 34.53 | 34.53 | 0.41% | 86,456 |
| Sep 30, 2025 | 35.00 | 35.41 | 34.22 | 34.39 | 34.39 | -0.92% | 52,401 |
| Sep 29, 2025 | 35.82 | 36.87 | 34.67 | 34.71 | 34.71 | -2.63% | 39,217 |
| Sep 26, 2025 | 34.66 | 35.87 | 34.65 | 35.65 | 35.65 | 1.48% | 47,801 |
| Sep 25, 2025 | 35.28 | 35.33 | 35.00 | 35.13 | 35.13 | -0.61% | 19,161 |
| Sep 24, 2025 | 34.82 | 35.43 | 34.82 | 35.34 | 35.34 | 1.45% | 14,656 |
| Sep 23, 2025 | 34.81 | 35.24 | 34.81 | 34.84 | 34.84 | 1.16% | 34,064 |
| Sep 22, 2025 | 34.74 | 34.74 | 34.06 | 34.44 | 34.44 | 0.91% | 14,605 |
| Sep 19, 2025 | 34.46 | 34.48 | 33.95 | 34.13 | 34.13 | -0.88% | 32,039 |
| Sep 18, 2025 | 34.58 | 34.76 | 34.37 | 34.43 | 34.43 | -0.15% | 61,113 |
| Sep 17, 2025 | 34.13 | 34.48 | 34.13 | 34.48 | 34.48 | 0.02% | 11,657 |
| Sep 16, 2025 | 34.12 | 34.51 | 34.11 | 34.48 | 34.48 | 1.19% | 26,118 |
| Sep 15, 2025 | 34.16 | 34.20 | 34.00 | 34.07 | 34.07 | 0.33% | 9,948 |
| Sep 12, 2025 | 34.58 | 34.77 | 33.81 | 33.96 | 33.96 | -1.72% | 126,285 |
| Sep 11, 2025 | 34.86 | 34.86 | 34.20 | 34.56 | 34.56 | -0.26% | 35,298 |
| Sep 10, 2025 | 34.24 | 34.65 | 34.14 | 34.65 | 34.65 | 0.55% | 15,353 |
| Sep 9, 2025 | 34.32 | 34.75 | 34.29 | 34.46 | 34.46 | 1.74% | 37,031 |
| Sep 8, 2025 | 34.17 | 34.26 | 33.73 | 33.87 | 33.87 | 0.33% | 46,039 |
| Sep 5, 2025 | 33.82 | 34.50 | 33.70 | 33.76 | 33.76 | -2.03% | 40,505 |
| Sep 4, 2025 | 34.45 | 34.52 | 34.22 | 34.46 | 34.46 | -0.46% | 41,317 |
| Sep 3, 2025 | 34.92 | 35.13 | 34.50 | 34.62 | 34.62 | -1.58% | 244,981 |
| Sep 2, 2025 | 35.47 | 35.47 | 34.53 | 35.17 | 35.17 | -0.12% | 48,457 |
| Aug 29, 2025 | 35.17 | 35.42 | 35.14 | 35.21 | 35.21 | -0.24% | 16,634 |
| Aug 28, 2025 | 34.83 | 35.30 | 34.64 | 35.30 | 35.30 | 0.84% | 63,478 |
| Aug 27, 2025 | 34.42 | 35.03 | 34.42 | 35.00 | 35.00 | 1.31% | 48,539 |
| Aug 26, 2025 | 34.16 | 34.62 | 34.16 | 34.55 | 34.55 | -1.17% | 30,253 |
| Aug 25, 2025 | 34.56 | 34.96 | 34.56 | 34.96 | 34.96 | 1.32% | 35,470 |
| Aug 22, 2025 | 34.09 | 34.56 | 34.08 | 34.50 | 34.50 | 1.46% | 6,249 |
| Aug 21, 2025 | 33.89 | 34.01 | 33.73 | 34.01 | 34.01 | 0.29% | 25,146 |
| Aug 20, 2025 | 33.93 | 34.04 | 33.84 | 33.91 | 33.91 | -0.08% | 5,884 |
| Aug 19, 2025 | 34.20 | 34.20 | 33.89 | 33.94 | 33.94 | -0.22% | 10,406 |
| Aug 18, 2025 | 34.12 | 34.19 | 33.80 | 34.01 | 34.01 | -1.15% | 27,021 |
| Aug 15, 2025 | 34.07 | 34.60 | 33.95 | 34.41 | 34.41 | -0.13% | 19,481 |
| Aug 14, 2025 | 34.02 | 34.47 | 33.91 | 34.45 | 33.95 | 0.96% | 42,091 |
| Aug 13, 2025 | 33.93 | 34.17 | 33.93 | 34.12 | 33.63 | -0.35% | 38,622 |
| Aug 12, 2025 | 34.15 | 34.37 | 33.98 | 34.24 | 33.75 | 0.98% | 48,006 |
| Aug 11, 2025 | 34.14 | 34.30 | 33.91 | 33.91 | 33.42 | -1.27% | 43,679 |
| Aug 8, 2025 | 34.09 | 34.35 | 33.97 | 34.35 | 33.85 | 0.41% | 32,655 |
| Aug 7, 2025 | 34.32 | 34.62 | 34.12 | 34.21 | 33.71 | 0.90% | 48,623 |
| Aug 6, 2025 | 33.79 | 34.62 | 33.79 | 33.90 | 33.41 | 2.08% | 63,238 |
| Aug 5, 2025 | 32.89 | 33.79 | 32.24 | 33.21 | 32.73 | 2.53% | 17,971 |
| Aug 4, 2025 | 32.14 | 32.44 | 31.98 | 32.39 | 31.92 | 2.08% | 240,869 |
| Aug 1, 2025 | 31.98 | 32.22 | 31.65 | 31.73 | 31.27 | -1.64% | 36,607 |
| Jul 31, 2025 | 31.92 | 32.29 | 31.80 | 32.26 | 31.79 | -0.53% | 52,161 |
| Jul 30, 2025 | 32.40 | 32.53 | 32.22 | 32.43 | 31.96 | -0.95% | 7,995 |
| Jul 29, 2025 | 32.61 | 32.80 | 32.43 | 32.74 | 32.27 | 0.88% | 20,598 |
| Jul 28, 2025 | 32.32 | 32.72 | 32.27 | 32.46 | 31.99 | 0.95% | 36,410 |
| Jul 25, 2025 | 32.10 | 32.22 | 31.66 | 32.15 | 31.69 | -0.06% | 73,770 |