Aker BP ASA (LON:0M5J)
London · Delayed Price · Currency is GBP · Price in NOK 254.35
-8.27 (-3.15%)
At close: Jan 7, 2026
Aker BP ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 252.40 | 255.20 | 251.05 | 252.06 | 252.06 | -0.43% | 43,672 |
| Jan 7, 2026 | 258.95 | 255.80 | 251.70 | 253.15 | 253.15 | -3.61% | 123,383 |
| Jan 6, 2026 | 259.75 | 264.70 | 259.30 | 262.62 | 262.62 | 1.03% | 101,349 |
| Jan 5, 2026 | 261.70 | 263.10 | 255.60 | 259.95 | 259.95 | 0.47% | 117,215 |
| Jan 2, 2026 | 255.55 | 259.70 | 255.80 | 258.74 | 258.74 | 1.07% | 35,968 |
| Dec 31, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -0.22% | - |
| Dec 30, 2025 | 253.60 | 257.45 | 253.50 | 256.56 | 256.56 | 1.38% | 37,281 |
| Dec 29, 2025 | 248.40 | 253.90 | 248.60 | 253.06 | 253.06 | 1.00% | 56,651 |
| Dec 24, 2025 | 250.55 | 250.55 | 250.55 | 250.55 | 250.55 | -0.26% | - |
| Dec 23, 2025 | 249.90 | 251.55 | 250.00 | 251.21 | 251.21 | 0.44% | 112,646 |
| Dec 22, 2025 | 246.95 | 252.20 | 246.60 | 250.12 | 250.12 | 1.49% | 75,441 |
| Dec 19, 2025 | 241.40 | 247.70 | 241.60 | 246.46 | 246.46 | 0.61% | 209,472 |
| Dec 18, 2025 | 246.25 | 246.70 | 243.09 | 244.95 | 244.95 | -0.24% | 385,861 |
| Dec 17, 2025 | 243.05 | 247.40 | 243.20 | 245.53 | 245.53 | 0.83% | 416,860 |
| Dec 16, 2025 | 245.70 | 246.90 | 242.30 | 243.51 | 243.51 | -1.45% | 363,803 |
| Dec 15, 2025 | 249.80 | 252.20 | 247.10 | 247.10 | 247.10 | -1.22% | 525,869 |
| Dec 12, 2025 | 249.50 | 251.00 | 248.70 | 250.14 | 250.14 | 0.27% | 77,400 |
| Dec 11, 2025 | 247.15 | 250.40 | 246.50 | 249.46 | 249.46 | 0.39% | 277,424 |
| Dec 10, 2025 | 252.20 | 252.20 | 248.20 | 248.50 | 248.50 | -1.20% | 28,559 |
| Dec 9, 2025 | 253.40 | 253.55 | 250.40 | 251.53 | 251.53 | -0.01% | 54,967 |
| Dec 8, 2025 | 254.55 | 254.10 | 250.70 | 251.54 | 251.54 | -0.44% | 12,294 |
| Dec 5, 2025 | 252.80 | 254.40 | 251.50 | 252.66 | 252.66 | 0.68% | 59,906 |
| Dec 4, 2025 | 251.25 | 252.95 | 248.65 | 250.95 | 250.94 | 1.05% | 1,028,079 |
| Dec 3, 2025 | 245.30 | 250.10 | 245.10 | 248.34 | 248.34 | 0.87% | 238,483 |
| Dec 2, 2025 | 246.65 | 247.10 | 242.90 | 246.20 | 246.20 | 0.04% | 132,023 |
| Dec 1, 2025 | 247.25 | 249.20 | 245.20 | 246.11 | 246.10 | 0.14% | 68,917 |
| Nov 28, 2025 | 245.80 | 246.40 | 244.50 | 245.77 | 245.77 | 0.03% | 33,716 |
| Nov 27, 2025 | 244.80 | 247.30 | 244.20 | 245.71 | 245.71 | 0.78% | 85,358 |
| Nov 26, 2025 | 244.40 | 245.50 | 242.70 | 243.80 | 243.79 | -0.33% | 28,769 |
| Nov 25, 2025 | 247.35 | 248.60 | 242.10 | 244.60 | 244.60 | -0.65% | 559,813 |
| Nov 24, 2025 | 251.25 | 252.90 | 244.60 | 246.20 | 246.20 | -1.80% | 1,558,751 |
| Nov 21, 2025 | 253.60 | 253.30 | 248.40 | 250.72 | 250.72 | -2.63% | 42,547 |
| Nov 20, 2025 | 256.10 | 259.05 | 255.70 | 257.50 | 257.50 | 1.42% | 83,724 |
| Nov 19, 2025 | 262.25 | 262.80 | 252.00 | 253.90 | 253.90 | -2.26% | 49,715 |
| Nov 18, 2025 | 260.70 | 262.20 | 258.40 | 259.77 | 259.77 | -1.33% | 90,044 |
| Nov 17, 2025 | 259.45 | 264.50 | 262.70 | 263.26 | 263.26 | 0.14% | 31,708 |
| Nov 14, 2025 | 262.15 | 262.90 | 259.40 | 262.88 | 262.88 | 1.06% | 49,621 |
| Nov 13, 2025 | 262.15 | 262.40 | 258.70 | 260.13 | 260.13 | -1.68% | 116,978 |
| Nov 12, 2025 | 263.75 | 266.00 | 261.70 | 264.59 | 264.59 | 1.54% | 435,128 |
| Nov 11, 2025 | 257.50 | 264.10 | 257.70 | 260.57 | 260.57 | 1.17% | 559,646 |
| Nov 10, 2025 | 259.45 | 260.50 | 256.10 | 257.55 | 257.54 | 0.43% | 50,335 |
| Nov 7, 2025 | 257.10 | 258.50 | 256.20 | 256.43 | 256.43 | 0.17% | 52,495 |
| Nov 6, 2025 | 256.50 | 257.00 | 253.50 | 256.00 | 256.00 | -0.50% | 60,758 |
| Nov 5, 2025 | 256.70 | 259.00 | 255.50 | 257.28 | 257.28 | -0.40% | 29,327 |
| Nov 4, 2025 | 261.70 | 262.10 | 257.20 | 258.31 | 258.31 | -1.92% | 29,292 |
| Nov 3, 2025 | 264.60 | 267.00 | 262.20 | 263.38 | 263.38 | 0.78% | 79,298 |
| Oct 31, 2025 | 262.25 | 262.90 | 258.40 | 261.33 | 261.33 | -0.02% | 32,194 |
| Oct 30, 2025 | 257.30 | 262.20 | 257.50 | 261.37 | 261.37 | 1.98% | 131,848 |
| Oct 29, 2025 | 253.30 | 258.50 | 252.10 | 256.30 | 256.30 | 1.06% | 40,289 |
| Oct 28, 2025 | 256.50 | 256.80 | 252.40 | 253.60 | 253.60 | -1.59% | 106,151 |