BP p.l.c. (LON:BP.B)
London · Delayed Price · Currency is GBP · Price in GBX · Preferred Stock166.50
0.00 (0.00%)
At close: Jul 30, 2025
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 166.50 | 166.53 | 165.15 | 166.50 | 166.50 | - | 10,030 |
| Jul 31, 2025 | 166.50 | 168.00 | 165.00 | 166.50 | 166.50 | - | 1,299 |
| Jul 30, 2025 | 165.00 | 166.54 | 166.10 | 166.50 | 166.50 | - | 7,275 |
| Jul 29, 2025 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - | - |
| Jul 28, 2025 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - | - |
| Jul 25, 2025 | 167.00 | 168.00 | 165.00 | 166.50 | 166.50 | -0.30% | 3,031 |
| Jul 24, 2025 | 167.50 | 169.00 | 168.10 | 167.00 | 167.00 | - | 3,573 |
| Jul 23, 2025 | 167.50 | 168.20 | 166.05 | 167.00 | 167.00 | - | 7,132 |
| Jul 22, 2025 | 167.50 | 169.00 | 165.00 | 167.00 | 167.00 | -0.30% | 10,082 |
| Jul 21, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - | - |
| Jul 18, 2025 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | - | 8,145 |
| Jul 17, 2025 | 167.50 | 169.00 | 165.00 | 167.50 | 167.50 | - | 6,934 |
| Jul 16, 2025 | 167.50 | 169.00 | 167.50 | 167.50 | 167.50 | - | 1,002 |
| Jul 15, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - | - |
| Jul 14, 2025 | 167.50 | 170.00 | 164.00 | 167.50 | 167.50 | - | 10,181 |
| Jul 11, 2025 | 167.50 | 168.61 | 168.61 | 167.50 | 167.50 | - | 3,500 |
| Jul 10, 2025 | 168.50 | 169.55 | 167.60 | 167.50 | 167.50 | -0.59% | 14,890 |
| Jul 9, 2025 | 168.50 | 169.85 | 167.32 | 168.50 | 168.50 | - | 15,566 |
| Jul 8, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - | 11,800 |
| Jul 7, 2025 | 169.50 | 167.30 | 167.30 | 168.50 | 168.50 | -0.30% | 3,000 |
| Jul 4, 2025 | 169.50 | 170.75 | 167.20 | 169.00 | 169.00 | - | 3,080 |
| Jul 3, 2025 | 170.00 | 171.00 | 167.00 | 169.00 | 169.00 | -0.59% | 1,015 |
| Jul 2, 2025 | 171.50 | 172.00 | 168.00 | 170.00 | 170.00 | -0.29% | 7,007 |
| Jul 1, 2025 | 171.50 | 173.95 | 171.60 | 170.50 | 170.50 | - | 4,110 |
| Jun 30, 2025 | 171.50 | 171.60 | 171.60 | 170.50 | 170.50 | - | 3,787 |
| Jun 27, 2025 | 171.50 | 173.00 | 172.85 | 170.50 | 170.50 | - | 1,116 |
| Jun 26, 2025 | 175.00 | 177.00 | 168.00 | 170.50 | 170.50 | -2.29% | 5,028 |
| Jun 25, 2025 | 175.00 | 176.85 | 175.00 | 174.50 | 170.00 | - | 2,440 |
| Jun 24, 2025 | 175.00 | 177.00 | 172.00 | 174.50 | 170.00 | - | 6,137 |
| Jun 23, 2025 | 175.00 | 176.95 | 175.00 | 174.50 | 170.00 | - | 16,770 |
| Jun 20, 2025 | 171.50 | 177.00 | 169.00 | 174.50 | 170.00 | 1.75% | 42,648 |
| Jun 19, 2025 | 171.50 | 167.08 | 167.08 | 171.50 | 167.08 | 0.29% | - |
| Jun 18, 2025 | 171.50 | 175.00 | 172.55 | 171.00 | 166.59 | - | 14,366 |
| Jun 17, 2025 | 171.50 | 174.00 | 168.00 | 171.00 | 166.59 | 0.29% | 15,115 |
| Jun 16, 2025 | 168.50 | 173.50 | 167.00 | 170.50 | 166.10 | 1.19% | 20,286 |
| Jun 13, 2025 | 165.50 | 171.75 | 163.00 | 168.50 | 164.16 | 1.81% | 18,418 |
| Jun 12, 2025 | 165.50 | 169.00 | 162.00 | 165.50 | 161.23 | - | 431 |
| Jun 11, 2025 | 165.50 | 169.00 | 167.10 | 165.50 | 161.23 | - | 14,172 |
| Jun 10, 2025 | 165.50 | 169.00 | 169.00 | 165.50 | 161.23 | - | 118 |
| Jun 9, 2025 | 165.50 | 169.75 | 162.00 | 165.50 | 161.23 | - | 9,638 |
| Jun 6, 2025 | 164.00 | 169.00 | 162.00 | 165.50 | 161.23 | 0.61% | 33,436 |
| Jun 5, 2025 | 164.50 | 169.00 | 161.00 | 164.50 | 160.26 | 0.30% | 11,948 |
| Jun 4, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 159.77 | - | 100 |
| Jun 3, 2025 | 164.00 | 167.00 | 158.00 | 164.00 | 159.77 | - | 1,099 |
| Jun 2, 2025 | 164.00 | 167.00 | 166.94 | 164.00 | 159.77 | - | 6,796 |
| May 30, 2025 | 164.00 | 167.00 | 167.00 | 164.00 | 159.77 | - | 200 |
| May 29, 2025 | 164.00 | 167.00 | 166.94 | 164.00 | 159.77 | 3.80% | 2,637 |
| May 28, 2025 | 164.00 | 167.00 | 158.00 | 158.00 | 153.93 | -3.66% | 8,012 |
| May 27, 2025 | 163.50 | 168.00 | 161.00 | 164.00 | 159.77 | 0.31% | 13,525 |
| May 23, 2025 | 163.50 | 164.16 | 164.13 | 163.50 | 159.28 | - | 8,209 |