Aker BP ASA (LON:0M5J)
London · Delayed Price · Currency is GBP · Price in NOK 338.26
-5.52 (-1.61%)
At close: May 13, 2026
LON:0M5J Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 338.25 | 341.30 | 335.70 | 338.26 | 338.26 | -1.61% | 812,233 |
| May 12, 2026 | 340.00 | 347.70 | 339.00 | 343.78 | 343.78 | 1.05% | 44,658 |
| May 11, 2026 | 338.95 | 342.70 | 337.10 | 340.19 | 334.04 | 2.66% | 51,602 |
| May 8, 2026 | 331.15 | 333.80 | 328.80 | 331.39 | 325.40 | 0.18% | 190,263 |
| May 7, 2026 | 338.15 | 339.50 | 321.60 | 330.80 | 324.82 | -2.16% | 150,697 |
| May 6, 2026 | 359.35 | 361.00 | 335.60 | 338.12 | 332.00 | -8.00% | 285,451 |
| May 5, 2026 | 367.25 | 370.30 | 364.80 | 367.52 | 360.87 | 0.57% | 244,830 |
| May 4, 2026 | 359.60 | 372.10 | 359.30 | 365.42 | 358.81 | 0.39% | 70,472 |
| Apr 30, 2026 | 364.00 | 367.30 | 359.30 | 364.00 | 357.42 | 1.13% | 278,083 |
| Apr 29, 2026 | 357.50 | 361.40 | 358.05 | 359.95 | 353.44 | 1.79% | 60,446 |
| Apr 28, 2026 | 354.15 | 357.90 | 350.80 | 353.62 | 347.22 | 0.67% | 1,612,991 |
| Apr 27, 2026 | 350.15 | 354.60 | 348.95 | 351.27 | 344.92 | -1.02% | 227,089 |
| Apr 24, 2026 | 351.45 | 356.20 | 346.60 | 354.90 | 348.48 | 1.34% | 34,581 |
| Apr 23, 2026 | 349.70 | 353.00 | 347.00 | 350.20 | 343.87 | 2.04% | 56,078 |
| Apr 22, 2026 | 338.95 | 347.00 | 338.60 | 343.19 | 336.99 | 2.67% | 52,592 |
| Apr 21, 2026 | 332.60 | 337.70 | 331.40 | 334.27 | 328.23 | 1.33% | 41,597 |
| Apr 20, 2026 | 332.80 | 334.90 | 327.60 | 329.90 | 323.94 | 1.60% | 128,152 |
| Apr 17, 2026 | 343.65 | 347.70 | 319.00 | 324.70 | 318.83 | -4.70% | 440,199 |
| Apr 16, 2026 | 337.70 | 345.00 | 336.15 | 340.70 | 334.54 | -1.36% | 100,048 |
| Apr 15, 2026 | 341.60 | 349.80 | 338.98 | 345.41 | 339.17 | -0.78% | 689,620 |
| Apr 14, 2026 | 346.35 | 352.00 | 342.70 | 348.12 | 341.82 | -0.21% | 1,414,389 |
| Apr 13, 2026 | 352.40 | 352.40 | 347.00 | 348.83 | 342.52 | 3.47% | 94,208 |
| Apr 10, 2026 | 330.55 | 339.90 | 331.70 | 337.12 | 331.02 | 0.28% | 303,860 |
| Apr 9, 2026 | 327.35 | 338.10 | 327.20 | 336.17 | 330.09 | 4.92% | 70,826 |
| Apr 8, 2026 | 319.25 | 325.90 | 315.40 | 320.40 | 314.61 | -9.31% | 303,310 |
| Apr 7, 2026 | 341.50 | 356.90 | 340.00 | 353.29 | 346.90 | -1.63% | 1,571,356 |
| Apr 2, 2026 | 359.15 | 359.15 | 359.15 | 359.15 | 352.66 | 3.53% | - |
| Apr 1, 2026 | 343.75 | 347.60 | 339.60 | 346.90 | 340.63 | -3.01% | 88,174 |
| Mar 31, 2026 | 354.05 | 361.80 | 351.30 | 357.66 | 351.20 | -1.39% | 149,457 |
| Mar 30, 2026 | 360.20 | 364.90 | 359.30 | 362.70 | 356.14 | 2.21% | 255,048 |
| Mar 27, 2026 | 347.85 | 355.95 | 347.90 | 354.85 | 348.43 | 2.77% | 154,809 |
| Mar 26, 2026 | 349.60 | 350.00 | 343.90 | 345.28 | 339.04 | 1.89% | 127,425 |
| Mar 25, 2026 | 334.75 | 345.50 | 333.00 | 338.87 | 332.74 | 2.84% | 2,094,311 |
| Mar 24, 2026 | 334.05 | 343.10 | 329.50 | 329.50 | 323.54 | -6.05% | 149,364 |
| Mar 23, 2026 | 353.10 | 354.00 | 327.10 | 350.74 | 344.39 | -0.31% | 448,896 |
| Mar 20, 2026 | 356.70 | 357.50 | 347.00 | 351.81 | 345.45 | -3.91% | 1,426,598 |
| Mar 19, 2026 | 351.65 | 367.80 | 347.50 | 366.13 | 359.51 | 7.08% | 823,069 |
| Mar 18, 2026 | 337.50 | 343.30 | 335.80 | 341.92 | 335.73 | 0.64% | 412,727 |
| Mar 17, 2026 | 337.80 | 341.70 | 335.30 | 339.75 | 333.60 | 1.36% | 691,542 |
| Mar 16, 2026 | 315.85 | 335.20 | 322.00 | 335.18 | 329.12 | 5.37% | 3,403,513 |
| Mar 13, 2026 | 315.65 | 319.85 | 315.40 | 318.09 | 312.34 | 0.92% | 168,894 |
| Mar 12, 2026 | 313.10 | 315.50 | 311.90 | 315.20 | 309.50 | 2.40% | 98,680 |
| Mar 11, 2026 | 304.40 | 310.90 | 300.95 | 307.82 | 302.25 | 2.61% | 182,537 |
| Mar 10, 2026 | 298.65 | 305.70 | 297.30 | 300.00 | 294.58 | -3.85% | 531,832 |
| Mar 9, 2026 | 320.50 | 321.70 | 308.65 | 312.03 | 306.39 | 2.60% | 271,301 |
| Mar 6, 2026 | 302.75 | 309.35 | 302.40 | 304.13 | 298.63 | 1.03% | 358,583 |
| Mar 5, 2026 | 301.50 | 304.90 | 297.20 | 301.02 | 295.58 | 0.81% | 551,970 |
| Mar 4, 2026 | 304.00 | 307.00 | 293.90 | 298.62 | 293.22 | -1.75% | 618,243 |
| Mar 3, 2026 | 304.60 | 307.90 | 300.45 | 303.94 | 298.44 | 3.28% | 688,666 |
| Mar 2, 2026 | 306.55 | 307.55 | 291.90 | 294.30 | 288.98 | 2.40% | 794,282 |