Aker BP ASA (LON:0M5J)
London · Delayed Price · Currency is GBP · Price in NOK 275.00
+7.20 (2.69%)
At close: Feb 11, 2026
Aker BP ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 261.40 | 277.25 | 261.10 | 272.53 | 272.53 | 1.77% | 261,772 |
| Feb 10, 2026 | 268.40 | 268.50 | 263.05 | 267.80 | 267.80 | 0.63% | 44,434 |
| Feb 9, 2026 | 265.20 | 267.60 | 264.40 | 266.13 | 266.13 | -0.29% | 35,376 |
| Feb 6, 2026 | 265.40 | 267.90 | 261.80 | 266.90 | 266.90 | 1.89% | 221,622 |
| Feb 5, 2026 | 262.85 | 268.90 | 261.10 | 261.96 | 261.96 | -1.98% | 284,029 |
| Feb 4, 2026 | 275.85 | 276.60 | 263.10 | 267.25 | 267.25 | -2.14% | 87,660 |
| Feb 3, 2026 | 272.90 | 276.30 | 271.90 | 273.10 | 273.10 | -1.19% | 45,069 |
| Feb 2, 2026 | 271.55 | 276.40 | 268.90 | 276.40 | 276.40 | -1.60% | 37,180 |
| Jan 30, 2026 | 280.70 | 282.00 | 278.70 | 280.90 | 280.90 | -0.32% | 61,003 |
| Jan 29, 2026 | 279.75 | 286.80 | 279.00 | 281.80 | 281.80 | 1.16% | 267,205 |
| Jan 28, 2026 | 277.90 | 282.10 | 275.90 | 278.58 | 278.58 | 2.13% | 127,582 |
| Jan 27, 2026 | 280.70 | 275.40 | 267.40 | 272.77 | 272.77 | -2.22% | 123,677 |
| Jan 26, 2026 | 279.45 | 282.30 | 275.90 | 278.95 | 278.95 | 0.63% | 223,008 |
| Jan 23, 2026 | 270.05 | 280.00 | 273.10 | 277.21 | 277.21 | 0.97% | 114,636 |
| Jan 22, 2026 | 282.25 | 282.50 | 270.80 | 274.54 | 274.54 | -2.19% | 871,476 |
| Jan 21, 2026 | 275.15 | 281.20 | 274.20 | 280.70 | 280.70 | 1.68% | 48,352 |
| Jan 20, 2026 | 274.25 | 276.70 | 272.40 | 276.05 | 276.05 | 0.20% | 253,751 |
| Jan 19, 2026 | 275.35 | 277.00 | 273.75 | 275.50 | 275.50 | -0.31% | 31,661 |
| Jan 16, 2026 | 272.60 | 279.20 | 271.00 | 276.34 | 276.34 | 2.37% | 115,435 |
| Jan 15, 2026 | 272.30 | 272.50 | 268.40 | 269.95 | 269.95 | -1.51% | 41,480 |
| Jan 14, 2026 | 273.60 | 276.10 | 270.60 | 274.10 | 274.10 | 1.30% | 109,524 |
| Jan 13, 2026 | 267.45 | 276.05 | 267.00 | 270.58 | 270.58 | 3.43% | 383,428 |
| Jan 12, 2026 | 262.35 | 264.90 | 260.30 | 261.60 | 261.60 | 0.57% | 124,318 |
| Jan 9, 2026 | 258.45 | 264.10 | 257.60 | 260.12 | 260.12 | 3.20% | 93,442 |
| 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 |