Aker BP ASA (LON:0M5J)
London · Delayed Price · Currency is GBP · Price in NOK 257.30
-1.01 (-0.39%)
At close: Nov 5, 2025
Aker BP ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 260.00 | 260.40 | 255.30 | 257.71 | 257.71 | -3.16% | 38,286 |
| Oct 24, 2025 | 266.55 | 267.70 | 264.60 | 266.11 | 259.78 | -0.56% | 51,637 |
| Oct 23, 2025 | 267.35 | 269.70 | 265.40 | 267.62 | 261.25 | 5.44% | 165,281 |
| Oct 22, 2025 | 252.00 | 256.80 | 250.85 | 253.81 | 247.77 | 2.59% | 151,414 |
| Oct 21, 2025 | 248.00 | 249.10 | 246.10 | 247.40 | 241.51 | 0.57% | 85,398 |
| Oct 20, 2025 | 246.15 | 248.30 | 246.00 | 246.00 | 240.15 | 0.36% | 236,085 |
| Oct 17, 2025 | 247.65 | 247.80 | 243.25 | 245.11 | 239.28 | -2.23% | 277,580 |
| Oct 16, 2025 | 249.90 | 251.20 | 249.10 | 250.70 | 244.74 | 0.17% | 108,421 |
| Oct 15, 2025 | 247.45 | 251.30 | 248.80 | 250.28 | 244.33 | 0.94% | 125,822 |
| Oct 14, 2025 | 252.70 | 253.30 | 247.00 | 247.96 | 242.06 | -2.62% | 37,752 |
| Oct 13, 2025 | 253.50 | 256.80 | 253.00 | 254.63 | 248.57 | -1.54% | 36,637 |
| Oct 10, 2025 | 263.85 | 269.92 | 254.95 | 258.63 | 252.47 | -3.14% | 130,581 |
| Oct 9, 2025 | 267.65 | 270.10 | 264.10 | 267.00 | 260.65 | 0.73% | 349,161 |
| Oct 8, 2025 | 264.40 | 266.20 | 263.00 | 265.06 | 258.76 | 0.37% | 45,954 |
| Oct 7, 2025 | 264.90 | 264.90 | 262.15 | 264.08 | 257.79 | -0.22% | 62,851 |
| Oct 6, 2025 | 261.80 | 266.40 | 261.80 | 264.67 | 258.37 | 3.30% | 59,180 |
| Oct 3, 2025 | 254.15 | 257.00 | 254.00 | 256.20 | 250.10 | 0.71% | 19,199 |
| Oct 2, 2025 | 255.15 | 255.50 | 253.00 | 254.40 | 248.35 | 0.63% | 54,801 |
| Oct 1, 2025 | 255.45 | 256.70 | 251.50 | 252.80 | 246.78 | 0.05% | 83,862 |
| Sep 30, 2025 | 255.75 | 257.20 | 251.95 | 252.67 | 246.66 | -2.18% | 211,399 |
| Sep 29, 2025 | 261.90 | 262.90 | 256.90 | 258.32 | 252.17 | -1.24% | 89,127 |
| Sep 26, 2025 | 263.15 | 263.85 | 260.10 | 261.57 | 255.35 | -0.07% | 79,672 |
| Sep 25, 2025 | 258.25 | 263.00 | 258.10 | 261.76 | 255.53 | 1.10% | 168,769 |
| Sep 24, 2025 | 252.90 | 259.70 | 252.10 | 258.90 | 252.74 | 2.69% | 61,717 |
| Sep 23, 2025 | 247.55 | 253.80 | 247.10 | 252.13 | 246.13 | 0.48% | 160,487 |
| Sep 22, 2025 | 248.90 | 250.92 | 246.10 | 250.92 | 244.95 | 0.98% | 40,548 |
| Sep 19, 2025 | 249.30 | 250.90 | 247.85 | 248.48 | 242.56 | 0.19% | 100,724 |
| Sep 18, 2025 | 246.65 | 249.40 | 246.10 | 248.00 | 242.10 | 1.20% | 91,446 |
| Sep 17, 2025 | 246.45 | 246.60 | 244.10 | 245.06 | 239.23 | 0.85% | 13,397 |
| Sep 16, 2025 | 242.75 | 246.60 | 241.50 | 243.00 | 237.22 | 0.19% | 22,870 |
| Sep 15, 2025 | 244.40 | 244.65 | 242.20 | 242.54 | 236.77 | 0.04% | 11,031 |
| Sep 12, 2025 | 242.55 | 246.60 | 241.60 | 242.44 | 236.67 | -0.94% | 28,390 |
| Sep 11, 2025 | 249.00 | 250.00 | 242.90 | 244.73 | 238.91 | -0.99% | 79,457 |
| Sep 10, 2025 | 246.25 | 248.40 | 244.30 | 247.18 | 241.29 | -0.09% | 55,839 |
| Sep 9, 2025 | 245.00 | 248.10 | 244.10 | 247.40 | 241.51 | 0.84% | 43,587 |
| Sep 8, 2025 | 245.60 | 247.00 | 242.30 | 245.35 | 239.51 | 0.19% | 50,622 |
| Sep 5, 2025 | 247.15 | 247.80 | 243.70 | 244.87 | 239.05 | -0.71% | 43,979 |
| Sep 4, 2025 | 247.15 | 248.30 | 246.00 | 246.62 | 240.75 | -1.69% | 16,994 |
| Sep 3, 2025 | 255.05 | 256.20 | 247.70 | 250.87 | 244.90 | -1.78% | 64,976 |
| Sep 2, 2025 | 255.15 | 258.50 | 254.60 | 255.41 | 249.33 | 0.44% | 41,852 |
| Sep 1, 2025 | 253.90 | 255.20 | 252.00 | 254.28 | 248.23 | 0.32% | 18,927 |
| Aug 29, 2025 | 253.70 | 254.70 | 252.50 | 253.48 | 247.44 | 0.29% | 34,630 |