Aker BP ASA (LON:0M5J)
London · Delayed Price · Currency is GBP · Price in NOK 246.65
+1.59 (0.65%)
At close: Sep 18, 2025
Aker BP ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 246.35 | 249.40 | 246.10 | 246.65 | 246.65 | 0.65% | 80,947 |
| Sep 17, 2025 | 246.45 | 246.60 | 244.10 | 245.06 | 245.06 | 0.85% | 13,397 |
| Sep 16, 2025 | 242.75 | 246.60 | 241.50 | 243.00 | 243.00 | 0.19% | 22,870 |
| Sep 15, 2025 | 244.40 | 244.65 | 242.20 | 242.54 | 242.54 | 0.04% | 11,031 |
| Sep 12, 2025 | 242.55 | 246.60 | 241.60 | 242.44 | 242.44 | -0.94% | 28,390 |
| Sep 11, 2025 | 249.00 | 250.00 | 242.90 | 244.73 | 244.73 | -0.99% | 79,457 |
| Sep 10, 2025 | 246.25 | 248.40 | 244.30 | 247.18 | 247.18 | -0.09% | 55,839 |
| Sep 9, 2025 | 245.00 | 248.10 | 244.10 | 247.40 | 247.40 | 0.84% | 43,587 |
| Sep 8, 2025 | 245.60 | 247.00 | 242.30 | 245.35 | 245.35 | 0.19% | 50,622 |
| Sep 5, 2025 | 247.15 | 247.80 | 243.70 | 244.87 | 244.87 | -0.71% | 43,979 |
| Sep 4, 2025 | 247.15 | 248.30 | 246.00 | 246.62 | 246.62 | -1.69% | 16,994 |
| Sep 3, 2025 | 255.05 | 256.20 | 247.70 | 250.87 | 250.87 | -1.78% | 64,976 |
| Sep 2, 2025 | 255.15 | 258.50 | 254.60 | 255.41 | 255.41 | 0.44% | 41,852 |
| Sep 1, 2025 | 253.90 | 255.20 | 252.00 | 254.28 | 254.28 | 0.32% | 18,927 |
| Aug 29, 2025 | 253.70 | 254.70 | 252.50 | 253.48 | 253.48 | 0.29% | 34,630 |
| Aug 28, 2025 | 254.35 | 254.50 | 251.10 | 252.75 | 252.75 | -0.89% | 61,755 |
| Aug 27, 2025 | 255.85 | 257.20 | 253.55 | 255.02 | 255.02 | -0.62% | 41,524 |
| Aug 26, 2025 | 254.75 | 258.10 | 254.10 | 256.61 | 256.61 | 1.14% | 64,362 |
| Aug 25, 2025 | 254.10 | 254.60 | 252.10 | 253.71 | 253.71 | -0.04% | 6,601 |
| Aug 22, 2025 | 253.80 | 254.70 | 252.30 | 253.80 | 253.80 | 0.96% | 46,698 |
| Aug 21, 2025 | 251.05 | 257.00 | 250.10 | 251.40 | 251.40 | 2.43% | 68,515 |
| Aug 20, 2025 | 242.05 | 246.10 | 241.20 | 245.43 | 245.43 | 1.25% | 48,680 |
| Aug 19, 2025 | 241.30 | 244.10 | 241.20 | 242.40 | 242.40 | 0.33% | 45,346 |
| Aug 18, 2025 | 242.75 | 243.20 | 240.70 | 241.61 | 241.61 | -0.33% | 19,511 |
| Aug 15, 2025 | 242.45 | 243.60 | 241.80 | 242.40 | 242.40 | -0.13% | 31,595 |
| Aug 14, 2025 | 246.35 | 246.60 | 241.20 | 242.72 | 242.72 | -1.18% | 71,290 |
| Aug 13, 2025 | 246.85 | 247.00 | 244.00 | 245.62 | 245.62 | -0.99% | 25,063 |
| Aug 12, 2025 | 245.40 | 248.20 | 245.10 | 248.07 | 248.07 | 1.31% | 19,045 |
| Aug 11, 2025 | 244.10 | 248.50 | 242.60 | 244.86 | 244.86 | -0.06% | 29,610 |
| Aug 8, 2025 | 246.05 | 247.00 | 242.80 | 245.01 | 245.01 | -0.18% | 16,619 |
| Aug 7, 2025 | 244.50 | 246.75 | 243.60 | 245.45 | 245.45 | -0.53% | 23,047 |
| Aug 6, 2025 | 244.70 | 249.00 | 243.20 | 246.77 | 246.77 | 1.47% | 27,648 |
| Aug 5, 2025 | 244.40 | 246.90 | 243.10 | 243.20 | 243.20 | -0.35% | 31,604 |
| Aug 4, 2025 | 246.85 | 248.00 | 242.40 | 244.05 | 244.05 | -1.94% | 40,367 |
| Aug 1, 2025 | 249.10 | 250.30 | 246.10 | 248.87 | 248.87 | -0.41% | 47,787 |
| Jul 31, 2025 | 250.65 | 251.80 | 248.60 | 249.89 | 249.89 | -0.98% | 16,199 |
| Jul 30, 2025 | 257.50 | 258.10 | 249.30 | 252.36 | 252.36 | -1.11% | 48,762 |
| Jul 29, 2025 | 254.95 | 256.90 | 253.80 | 255.19 | 255.19 | 1.79% | 79,726 |
| Jul 28, 2025 | 248.20 | 255.00 | 247.40 | 250.70 | 250.70 | 1.03% | 32,419 |
| Jul 25, 2025 | 248.80 | 250.45 | 245.55 | 248.14 | 248.14 | -0.17% | 48,762 |
| Jul 24, 2025 | 248.60 | 250.00 | 247.30 | 248.58 | 248.58 | 0.90% | 38,804 |
| Jul 23, 2025 | 245.30 | 247.95 | 245.10 | 246.36 | 246.36 | 0.86% | 55,779 |
| Jul 22, 2025 | 243.35 | 245.35 | 242.40 | 244.27 | 244.27 | -0.01% | 41,304 |
| Jul 21, 2025 | 246.15 | 245.90 | 243.90 | 244.30 | 244.30 | -0.45% | 23,143 |
| Jul 18, 2025 | 243.55 | 247.10 | 242.70 | 245.41 | 245.41 | -0.94% | 85,710 |
| Jul 17, 2025 | 249.50 | 249.90 | 245.90 | 247.73 | 241.37 | -1.81% | 64,818 |
| Jul 16, 2025 | 253.90 | 255.00 | 249.20 | 252.31 | 245.83 | -0.97% | 72,585 |
| Jul 15, 2025 | 258.85 | 259.50 | 251.10 | 254.79 | 248.24 | -5.20% | 143,746 |
| Jul 14, 2025 | 267.05 | 270.70 | 266.00 | 268.77 | 261.87 | 1.15% | 71,638 |
| Jul 11, 2025 | 263.75 | 267.00 | 263.80 | 265.73 | 258.90 | 0.16% | 20,590 |