BP p.l.c. (LON:BP.A)
London · Delayed Price · Currency is GBP · Price in GBX · Preferred Stock145.50
0.00 (0.00%)
At close: May 1, 2026
LON:BP.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 143.25 | 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 | - | 8,319 |
| 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 | 149.00 | 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 | 141.55 | 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 | 148.10 | 150.00 | 150.00 | 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 |
| Mar 20, 2026 | 146.00 | 150.00 | 141.00 | 145.50 | 145.50 | - | 5,179 |
| Mar 19, 2026 | 146.00 | 149.00 | 149.00 | 145.50 | 145.50 | - | 300 |
| Mar 18, 2026 | 146.00 | 151.00 | 141.00 | 145.50 | 145.50 | -0.34% | 9,725 |
| Mar 17, 2026 | 148.00 | 151.00 | 143.00 | 146.00 | 146.00 | -1.35% | 4,897 |
| Mar 16, 2026 | 148.00 | 151.00 | 145.00 | 148.00 | 148.00 | - | 4,069 |
| Mar 13, 2026 | 149.00 | 152.00 | 145.00 | 148.00 | 148.00 | -0.67% | 5,422 |
| Mar 12, 2026 | 148.50 | 149.70 | 145.00 | 149.00 | 149.00 | 0.34% | 2,418 |
| Mar 11, 2026 | 150.00 | 149.70 | 145.00 | 148.50 | 148.50 | -0.34% | 35,908 |
| Mar 10, 2026 | 150.00 | 150.70 | 150.30 | 149.00 | 149.00 | - | 5,132 |
| Mar 9, 2026 | 152.70 | 149.00 | 149.00 | 149.00 | 149.00 | -0.67% | 968 |
| Mar 6, 2026 | 156.00 | 156.00 | 156.00 | 150.00 | 150.00 | - | 41 |
| Mar 5, 2026 | 150.00 | 152.75 | 150.25 | 150.00 | 150.00 | - | 1,257 |
| Mar 4, 2026 | 150.00 | 155.00 | 150.25 | 150.00 | 150.00 | - | 640 |
| Mar 3, 2026 | 150.00 | 155.00 | 148.00 | 150.00 | 150.00 | -0.33% | 6,759 |
| Mar 2, 2026 | 150.00 | 155.00 | 146.00 | 150.50 | 150.50 | - | 25,155 |
| Feb 27, 2026 | 150.00 | 152.82 | 149.00 | 150.50 | 150.50 | - | 528 |
| Feb 26, 2026 | 150.00 | 155.00 | 146.00 | 150.50 | 150.50 | - | 13,676 |
| Feb 25, 2026 | 150.00 | 155.00 | 148.00 | 150.50 | 150.50 | -2.27% | 2,762 |
| Feb 24, 2026 | 150.00 | 155.00 | 146.00 | 154.00 | 154.00 | 2.33% | 7,403 |
| Feb 23, 2026 | 150.00 | 155.00 | 146.00 | 150.50 | 150.50 | -2.27% | 8,992 |
| Feb 20, 2026 | 150.00 | 155.00 | 146.00 | 154.00 | 154.00 | 2.33% | 7,006 |
| Feb 19, 2026 | 150.00 | 151.10 | 146.00 | 150.50 | 150.50 | - | 3,339 |