BP p.l.c. (LON:BP.A)
London · Delayed Price · Currency is GBP · Price in GBX · Preferred Stock145.00
0.00 (0.00%)
At close: Jun 4, 2026
LON:BP.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 145.00 | 149.00 | 141.00 | 145.00 | 145.00 | - | 2,082 |
| Jun 3, 2026 | 145.00 | 149.00 | 141.00 | 145.00 | 145.00 | - | 2,950 |
| Jun 2, 2026 | 145.50 | 149.00 | 149.00 | 145.00 | 145.00 | 2.84% | 139 |
| Jun 1, 2026 | 145.50 | 149.00 | 141.00 | 141.00 | 141.00 | -2.76% | 7,862 |
| May 29, 2026 | 145.50 | 150.00 | 144.10 | 145.00 | 145.00 | - | 554 |
| May 28, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| May 27, 2026 | 145.50 | 149.00 | 141.00 | 145.00 | 145.00 | - | 15,720 |
| May 26, 2026 | 145.50 | 149.00 | 141.00 | 145.00 | 145.00 | - | 5,549 |
| May 22, 2026 | 145.50 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| May 21, 2026 | 143.80 | 148.00 | 143.80 | 145.00 | 145.00 | - | 1,048 |
| May 20, 2026 | 145.00 | 149.00 | 141.00 | 145.00 | 145.00 | - | 698 |
| May 19, 2026 | 145.50 | 149.00 | 143.40 | 145.00 | 145.00 | - | 11,121 |
| May 18, 2026 | 145.50 | 149.00 | 143.40 | 145.00 | 145.00 | - | 5,781 |
| May 15, 2026 | 145.50 | 150.00 | 142.00 | 145.00 | 145.00 | -0.68% | 166 |
| May 14, 2026 | 145.50 | 149.00 | 144.40 | 146.00 | 146.00 | - | 3,843 |
| May 13, 2026 | 146.00 | 144.40 | 144.40 | 146.00 | 146.00 | - | 1,836 |
| May 12, 2026 | 146.00 | 150.00 | 142.00 | 146.00 | 146.00 | - | 457 |
| May 11, 2026 | 146.00 | 150.00 | 142.00 | 146.00 | 146.00 | - | 280 |
| May 8, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| May 7, 2026 | 146.00 | 150.00 | 144.36 | 146.00 | 146.00 | - | 2,726 |
| May 6, 2026 | 146.00 | 151.00 | 144.36 | 146.00 | 146.00 | - | 771 |
| May 5, 2026 | 145.00 | 150.00 | 140.00 | 146.00 | 146.00 | 0.34% | 7,795 |
| May 1, 2026 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - | - |
| Apr 30, 2026 | 145.50 | 149.00 | 143.36 | 145.50 | 145.50 | - | 3,997 |
| Apr 29, 2026 | 145.50 | 149.00 | 143.25 | 145.50 | 145.50 | - | 12,487 |
| Apr 28, 2026 | 145.00 | 150.00 | 143.20 | 145.50 | 145.50 | - | 6,047 |
| Apr 27, 2026 | 145.50 | 149.00 | 149.00 | 145.50 | 145.50 | - | 68 |
| Apr 24, 2026 | 145.50 | 149.00 | 143.15 | 145.50 | 145.50 | - | 1,479 |
| Apr 23, 2026 | 145.50 | 150.00 | 141.00 | 145.50 | 145.50 | - | 50 |
| Apr 22, 2026 | 145.00 | 150.00 | 143.15 | 145.50 | 145.50 | - | 2,201 |
| Apr 21, 2026 | 145.50 | 150.00 | 141.00 | 145.50 | 145.50 | - | 160 |
| Apr 20, 2026 | 145.50 | 150.00 | 143.15 | 145.50 | 145.50 | - | 7,000 |
| Apr 17, 2026 | 145.50 | 150.00 | 149.91 | 145.50 | 145.50 | - | 18,319 |
| Apr 16, 2026 | 145.50 | 150.00 | 143.15 | 145.50 | 145.50 | - | 6,115 |
| Apr 15, 2026 | 146.00 | 148.85 | 148.85 | 145.50 | 145.50 | - | 2,687 |
| Apr 14, 2026 | 145.50 | 148.85 | 143.00 | 145.50 | 145.50 | - | 16,046 |
| Apr 13, 2026 | 145.50 | 149.00 | 141.00 | 145.50 | 145.50 | - | 23,625 |
| Apr 10, 2026 | 145.50 | 149.00 | 148.95 | 145.50 | 145.50 | - | 12,278 |
| Apr 9, 2026 | 145.50 | 142.65 | 142.65 | 145.50 | 145.50 | - | 65 |
| Apr 8, 2026 | 145.50 | 149.00 | 142.65 | 145.50 | 145.50 | - | 4,936 |
| Apr 7, 2026 | 146.00 | 150.00 | 141.00 | 145.50 | 145.50 | - | 4,098 |
| Apr 2, 2026 | 146.00 | 153.00 | 148.10 | 145.50 | 145.50 | - | 3,797 |
| Apr 1, 2026 | 146.00 | 150.00 | 141.00 | 145.50 | 145.50 | - | 5,391 |
| Mar 31, 2026 | 146.00 | 150.00 | 141.00 | 145.50 | 145.50 | -3.00% | 3,683 |
| Mar 30, 2026 | 146.00 | 150.00 | 148.10 | 150.00 | 150.00 | - | 2,883 |
| Mar 27, 2026 | 146.00 | 150.00 | 141.00 | 150.00 | 150.00 | 3.09% | 301 |
| Mar 26, 2026 | 146.00 | 150.00 | 150.00 | 145.50 | 145.50 | - | 22 |
| Mar 25, 2026 | 146.00 | 150.00 | 141.55 | 145.50 | 145.50 | -3.00% | 5,000 |
| Mar 24, 2026 | 146.00 | 150.00 | 141.00 | 150.00 | 150.00 | 3.09% | 13,416 |
| Mar 23, 2026 | 146.00 | 151.00 | 141.00 | 145.50 | 145.50 | - | 6,819 |