Aker BP ASA (LON:0M5J)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 314.15
-2.88 (-0.91%)
At close: Nov 10, 2026
LON:0M5J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 315.10 | 316.30 | 310.10 | 314.15 | 314.15 | -0.91% | 266,390 |
| Nov 9, 2026 | 316.40 | 319.90 | 313.00 | 317.03 | 317.03 | 1.19% | 535,243 |
| Nov 6, 2026 | 314.65 | 317.20 | 312.55 | 313.30 | 313.30 | -2.19% | 69,704 |
| Nov 5, 2026 | 317.50 | 323.80 | 311.00 | 320.31 | 320.31 | -9.52% | 32,245,534 |
| Nov 4, 2026 | 365.30 | 364.80 | 351.30 | 354.00 | 354.00 | -2.77% | 1,392,328 |
| Nov 3, 2026 | 371.45 | 372.40 | 357.75 | 364.10 | 364.10 | -2.31% | 76,745 |
| Nov 2, 2026 | 382.95 | 384.80 | 375.00 | 378.90 | 372.73 | -3.42% | 38,502 |
| Oct 30, 2026 | 392.00 | 392.30 | 384.10 | 392.30 | 385.91 | 0.90% | 39,382 |
| Oct 29, 2026 | 384.60 | 389.20 | 380.20 | 388.80 | 382.46 | 1.54% | 81,038 |
| Oct 28, 2026 | 385.70 | 387.20 | 382.60 | 382.90 | 376.66 | -0.80% | 363,525 |
| Oct 27, 2026 | 391.55 | 394.80 | 384.70 | 386.00 | 379.71 | -1.53% | 47,958 |
| Oct 26, 2026 | 389.50 | 392.45 | 387.60 | 392.00 | 385.61 | -0.28% | 6,631 |
| Oct 23, 2026 | 382.85 | 393.10 | 384.40 | 393.10 | 386.69 | 1.69% | 126,698 |
| Oct 22, 2026 | 387.05 | 388.20 | 383.00 | 386.57 | 380.27 | 1.68% | 37,872 |
| Oct 21, 2026 | 373.40 | 383.50 | 378.40 | 380.20 | 374.00 | 0.80% | 344,890 |
| Oct 20, 2026 | 378.85 | 384.65 | 376.95 | 377.20 | 371.05 | 0.21% | 115,963 |
| Oct 19, 2026 | 377.60 | 380.20 | 373.80 | 376.40 | 370.27 | 1.16% | 24,357 |
| Oct 16, 2026 | 363.25 | 373.20 | 363.60 | 372.10 | 366.04 | 1.11% | 653,661 |
| Oct 15, 2026 | 367.05 | 368.20 | 362.40 | 368.00 | 362.00 | -0.81% | 62,837 |
| Oct 14, 2026 | 362.35 | 371.00 | 362.70 | 371.00 | 364.95 | 3.60% | 43,601 |
| Oct 13, 2026 | 354.05 | 359.35 | 354.60 | 358.10 | 352.26 | 1.39% | 51,002 |
| Oct 12, 2026 | 351.55 | 356.00 | 351.10 | 353.20 | 347.44 | -0.17% | 30,608 |
| Oct 9, 2026 | 344.10 | 353.80 | 344.80 | 353.80 | 348.03 | 1.75% | 88,244 |
| Oct 8, 2026 | 346.05 | 348.95 | 343.70 | 347.70 | 342.03 | 2.23% | 65,478 |
| Oct 7, 2026 | 343.55 | 345.25 | 337.70 | 340.12 | 334.58 | -0.14% | 28,822 |
| Oct 6, 2026 | 341.30 | 343.65 | 338.70 | 340.60 | 335.05 | -0.41% | 10,064 |
| Oct 5, 2026 | 341.20 | 345.50 | 339.60 | 342.00 | 336.43 | 1.06% | 1,853,194 |
| Oct 2, 2026 | 338.05 | 342.80 | 338.25 | 338.40 | 332.89 | -0.70% | 239,422 |
| Oct 1, 2026 | 337.90 | 342.10 | 333.45 | 340.80 | 335.25 | 0.15% | 1,142,301 |
| Sep 30, 2026 | 343.35 | 342.85 | 338.20 | 340.30 | 334.75 | -1.39% | 887,355 |
| Sep 29, 2026 | 348.00 | 348.40 | 340.70 | 345.10 | 339.48 | -1.65% | 46,803 |
| Sep 28, 2026 | 349.60 | 353.00 | 348.90 | 350.90 | 345.18 | 0.55% | 25,110 |
| Sep 25, 2026 | 352.00 | 354.00 | 347.80 | 348.97 | 343.29 | -3.40% | 27,818 |
| Sep 24, 2026 | 353.30 | 361.50 | 353.90 | 361.25 | 355.37 | 3.35% | 126,349 |
| Sep 23, 2026 | 345.70 | 351.60 | 342.50 | 349.54 | 343.84 | 0.53% | 1,457,095 |
| Sep 22, 2026 | 349.50 | 352.00 | 339.30 | 347.70 | 342.03 | -1.14% | 1,381,567 |
| Sep 21, 2026 | 349.90 | 354.70 | 349.80 | 351.70 | 345.97 | 0.21% | 38,348 |
| Sep 18, 2026 | 353.00 | 355.00 | 348.70 | 350.98 | 345.26 | -3.85% | 14,211,747 |
| Sep 17, 2026 | 369.20 | 371.00 | 363.80 | 365.01 | 359.06 | -2.26% | 30,798 |
| Sep 16, 2026 | 370.55 | 374.75 | 371.00 | 373.44 | 367.35 | 2.39% | 88,359 |
| Sep 15, 2026 | 364.60 | 370.10 | 362.90 | 364.74 | 358.80 | -0.26% | 121,562 |
| Sep 14, 2026 | 364.70 | 368.50 | 360.09 | 365.71 | 359.75 | 1.42% | 235,394 |
| Sep 11, 2026 | 361.30 | 362.10 | 358.50 | 360.57 | 354.70 | -1.70% | 44,202 |
| Sep 10, 2026 | 363.45 | 369.85 | 362.40 | 366.82 | 360.84 | 0.86% | 216,147 |
| Sep 9, 2026 | 359.55 | 364.40 | 359.70 | 363.70 | 357.78 | -0.08% | 249,831 |
| Sep 8, 2026 | 358.05 | 364.20 | 357.90 | 364.00 | 358.07 | 1.62% | 92,711 |
| Sep 7, 2026 | 355.15 | 359.05 | 354.50 | 358.20 | 352.36 | 1.46% | 16,485 |
| Sep 4, 2026 | 354.65 | 355.40 | 349.95 | 353.05 | 347.29 | -1.14% | 16,351 |
| Sep 3, 2026 | 353.60 | 359.70 | 352.10 | 357.10 | 351.28 | -1.07% | 33,411 |
| Sep 2, 2026 | 365.20 | 368.00 | 358.40 | 360.95 | 355.07 | 0.07% | 64,874 |