BP p.l.c. (LON:0HKP)
London · Delayed Price · Currency is GBP · Price in USD 34.50
+0.50 (1.46%)
At close: Aug 22, 2025
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 32.52 | 32.61 | 32.00 | 32.17 | 31.71 | -2.21% | 43,892 |
| Jul 23, 2025 | 32.83 | 33.04 | 32.78 | 32.90 | 32.42 | 0.90% | 38,038 |
| Jul 22, 2025 | 32.36 | 32.70 | 32.36 | 32.60 | 32.13 | 0.81% | 41,233 |
| Jul 21, 2025 | 32.05 | 32.47 | 32.01 | 32.34 | 31.87 | 0.93% | 41,057 |
| Jul 18, 2025 | 31.09 | 32.56 | 31.03 | 32.04 | 31.58 | 0.40% | 74,125 |
| Jul 17, 2025 | 31.70 | 32.00 | 31.70 | 31.91 | 31.45 | -0.60% | 8,668 |
| Jul 16, 2025 | 32.06 | 32.12 | 31.80 | 32.11 | 31.64 | 0.68% | 54,798 |
| Jul 15, 2025 | 32.08 | 32.12 | 31.78 | 31.89 | 31.43 | -0.47% | 8,724 |
| Jul 14, 2025 | 32.54 | 32.57 | 31.93 | 32.04 | 31.58 | -2.05% | 45,302 |
| Jul 11, 2025 | 31.79 | 32.73 | 31.79 | 32.71 | 32.24 | 3.91% | 90,048 |
| Jul 10, 2025 | 30.71 | 31.66 | 30.63 | 31.48 | 31.03 | 0.97% | 69,237 |
| Jul 9, 2025 | 31.59 | 31.68 | 31.17 | 31.18 | 30.73 | -0.45% | 41,842 |
| Jul 8, 2025 | 30.57 | 31.40 | 30.32 | 31.32 | 30.87 | 4.13% | 75,940 |
| Jul 7, 2025 | 30.35 | 30.53 | 30.04 | 30.08 | 29.65 | -2.77% | 42,381 |
| Jul 3, 2025 | 30.93 | 31.29 | 30.85 | 30.94 | 30.49 | -0.90% | 35,838 |
| Jul 2, 2025 | 30.66 | 31.42 | 30.66 | 31.22 | 30.77 | 2.67% | 113,067 |
| Jul 1, 2025 | 30.32 | 30.52 | 29.97 | 30.40 | 29.97 | 1.73% | 35,244 |
| Jun 30, 2025 | 29.84 | 30.50 | 29.65 | 29.89 | 29.46 | -1.37% | 22,808 |
| Jun 27, 2025 | 30.44 | 30.51 | 30.23 | 30.30 | 29.86 | -0.09% | 37,833 |
| Jun 26, 2025 | 30.51 | 30.59 | 30.09 | 30.33 | 29.89 | -0.05% | 67,518 |
| Jun 25, 2025 | 29.84 | 32.79 | 29.62 | 30.34 | 29.90 | 1.62% | 364,394 |
| Jun 24, 2025 | 30.70 | 30.70 | 29.70 | 29.86 | 29.43 | -2.14% | 64,705 |
| Jun 23, 2025 | 32.21 | 33.33 | 30.45 | 30.51 | 30.07 | -1.79% | 99,872 |
| Jun 20, 2025 | 31.20 | 32.00 | 30.98 | 31.07 | 30.62 | -0.37% | 7,771 |
| Jun 18, 2025 | 31.61 | 31.61 | 31.04 | 31.18 | 30.73 | -1.52% | 22,471 |
| Jun 17, 2025 | 31.85 | 31.86 | 31.46 | 31.66 | 31.20 | 1.12% | 17,779 |
| Jun 16, 2025 | 32.30 | 33.01 | 30.96 | 31.31 | 30.86 | -0.80% | 35,196 |
| Jun 13, 2025 | 31.68 | 32.99 | 31.25 | 31.56 | 31.11 | 1.71% | 34,237 |
| Jun 12, 2025 | 31.17 | 31.17 | 30.75 | 31.03 | 30.58 | 1.74% | 12,529 |