Aker BP ASA (LON:0M5J)
London · Delayed Price · Currency is GBP · Price in NOK 348.97
-12.28 (-3.40%)
At close: Sep 25, 2026
LON:0M5J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 351.20 | 354.00 | 347.80 | 346.65 | 346.65 | -4.04% | 27,543 |
| Sep 24, 2026 | 353.30 | 361.50 | 353.90 | 361.25 | 361.25 | 3.35% | 126,349 |
| Sep 23, 2026 | 345.70 | 351.60 | 342.50 | 349.54 | 349.54 | 0.53% | 1,457,095 |
| Sep 22, 2026 | 349.50 | 352.00 | 339.30 | 347.70 | 347.70 | -1.14% | 1,381,567 |
| Sep 21, 2026 | 349.90 | 354.70 | 349.80 | 351.70 | 351.70 | 0.21% | 38,348 |
| Sep 18, 2026 | 353.00 | 355.00 | 348.70 | 350.98 | 350.98 | -3.85% | 14,211,747 |
| Sep 17, 2026 | 369.20 | 371.00 | 363.80 | 365.01 | 365.01 | -2.26% | 30,798 |
| Sep 16, 2026 | 370.55 | 374.75 | 371.00 | 373.44 | 373.44 | 2.39% | 88,359 |
| Sep 15, 2026 | 364.60 | 370.10 | 362.90 | 364.74 | 364.74 | -0.26% | 121,562 |
| Sep 14, 2026 | 364.70 | 368.50 | 360.09 | 365.71 | 365.71 | 1.42% | 235,394 |
| Sep 11, 2026 | 361.30 | 362.10 | 358.50 | 360.57 | 360.57 | -1.70% | 44,202 |
| Sep 10, 2026 | 363.45 | 369.85 | 362.40 | 366.82 | 366.82 | 0.86% | 216,147 |
| Sep 9, 2026 | 359.55 | 364.40 | 359.70 | 363.70 | 363.70 | -0.08% | 249,831 |
| Sep 8, 2026 | 358.05 | 364.20 | 357.90 | 364.00 | 364.00 | 1.62% | 92,711 |
| Sep 7, 2026 | 355.15 | 359.05 | 354.50 | 358.20 | 358.20 | 1.46% | 16,485 |
| Sep 4, 2026 | 354.65 | 355.40 | 349.95 | 353.05 | 353.04 | -1.14% | 16,351 |
| Sep 3, 2026 | 353.60 | 359.70 | 352.10 | 357.10 | 357.10 | -1.07% | 33,411 |
| Sep 2, 2026 | 365.20 | 368.00 | 358.40 | 360.95 | 360.95 | 0.07% | 64,874 |
| Sep 1, 2026 | 358.95 | 360.70 | 356.00 | 360.70 | 360.70 | 0.90% | 124,433 |
| Aug 31, 2026 | 355.40 | 358.25 | 354.50 | 357.50 | 357.50 | 2.46% | 418,718 |
| Aug 28, 2026 | 348.90 | 352.05 | 348.30 | 348.90 | 348.90 | 0.48% | 14,537 |
| Aug 27, 2026 | 346.35 | 349.10 | 345.80 | 347.24 | 347.24 | 1.45% | 26,872 |
| Aug 26, 2026 | 343.55 | 347.90 | 340.85 | 342.27 | 342.27 | -1.36% | 118,045 |
| Aug 25, 2026 | 348.00 | 349.85 | 344.00 | 346.99 | 346.99 | -1.28% | 41,248 |
| Aug 24, 2026 | 353.00 | 354.90 | 350.50 | 351.48 | 351.47 | -1.72% | 71,471 |
| Aug 21, 2026 | 356.60 | 358.80 | 354.60 | 357.63 | 357.63 | 0.34% | 78,546 |
| Aug 20, 2026 | 352.00 | 358.80 | 351.15 | 356.43 | 356.43 | 1.29% | 58,876 |
| Aug 19, 2026 | 348.20 | 354.38 | 348.40 | 351.91 | 351.91 | 1.36% | 118,097 |
| Aug 18, 2026 | 350.65 | 351.00 | 347.20 | 347.20 | 347.20 | 0.39% | 98,515 |
| Aug 17, 2026 | 346.75 | 347.20 | 344.50 | 345.83 | 345.83 | 1.11% | 51,480 |
| Aug 14, 2026 | 338.55 | 345.60 | 338.60 | 342.05 | 342.05 | 0.57% | 12,304 |
| Aug 13, 2026 | 344.00 | 346.00 | 337.61 | 340.10 | 340.10 | -0.75% | 107,282 |
| Aug 12, 2026 | 340.20 | 345.70 | 341.50 | 342.66 | 342.66 | -0.65% | 31,636 |
| Aug 11, 2026 | 342.85 | 346.60 | 342.70 | 344.90 | 344.90 | 2.93% | 72,841 |
| Aug 10, 2026 | 331.75 | 337.95 | 330.70 | 335.07 | 335.07 | 1.59% | 13,653 |
| Aug 7, 2026 | 335.45 | 335.60 | 328.70 | 329.83 | 329.83 | -0.30% | 63,290 |
| Aug 6, 2026 | 329.70 | 332.60 | 329.15 | 330.82 | 330.82 | 0.33% | 25,866 |
| Aug 5, 2026 | 329.10 | 333.60 | 328.00 | 329.73 | 329.73 | -0.22% | 36,348 |
| Aug 4, 2026 | 335.45 | 340.95 | 327.20 | 330.44 | 330.44 | -0.35% | 58,315 |
| Aug 3, 2026 | 325.80 | 333.70 | 323.30 | 331.60 | 331.60 | -0.87% | 22,825 |
| Jul 31, 2026 | 333.40 | 337.30 | 332.40 | 334.50 | 334.50 | 0.07% | 81,673 |
| Jul 30, 2026 | 338.65 | 340.30 | 332.20 | 334.27 | 334.27 | -0.51% | 17,616 |
| Jul 29, 2026 | 329.80 | 337.40 | 329.20 | 336.00 | 336.00 | 2.10% | 17,120 |
| Jul 28, 2026 | 327.85 | 330.80 | 326.10 | 329.10 | 329.10 | -0.45% | 67,418 |
| Jul 27, 2026 | 327.45 | 332.30 | 326.00 | 330.59 | 330.59 | -2.94% | 160,163 |
| Jul 24, 2026 | 343.35 | 344.60 | 336.90 | 340.60 | 340.60 | -1.05% | 1,514,766 |
| Jul 23, 2026 | 343.25 | 347.50 | 340.60 | 344.20 | 344.20 | 2.24% | 231,353 |
| Jul 22, 2026 | 333.70 | 338.20 | 333.90 | 336.67 | 336.67 | 2.83% | 115,175 |
| Jul 21, 2026 | 319.45 | 331.10 | 325.50 | 327.40 | 327.40 | 0.74% | 75,236 |
| Jul 20, 2026 | 327.15 | 331.60 | 319.60 | 325.01 | 325.01 | 2.11% | 107,613 |