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: Sep 8, 2025
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 165.00 | 162.50 | 162.50 | 165.00 | 165.00 | - | 220 |
| Sep 10, 2025 | 164.50 | 165.55 | 162.06 | 165.00 | 165.00 | -0.90% | 15,664 |
| Sep 9, 2025 | 166.50 | 165.03 | 165.03 | 166.50 | 166.50 | - | 2,500 |
| Sep 8, 2025 | 166.50 | 165.55 | 165.55 | 166.50 | 166.50 | - | 604 |
| Sep 5, 2025 | 166.50 | 168.00 | 163.50 | 166.50 | 166.50 | - | 11,017 |
| Sep 4, 2025 | 166.50 | 169.00 | 168.00 | 166.50 | 166.50 | 2.78% | 151 |
| Sep 3, 2025 | 164.50 | 169.00 | 161.00 | 162.00 | 162.00 | -2.70% | 4,112 |
| Sep 2, 2025 | 166.50 | 165.16 | 165.00 | 166.50 | 166.50 | - | 6,765 |
| Sep 1, 2025 | 164.50 | 165.80 | 165.16 | 166.50 | 166.50 | - | 6,924 |
| Aug 29, 2025 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - | - |
| Aug 28, 2025 | 164.50 | 165.16 | 161.00 | 166.50 | 166.50 | - | 136 |
| Aug 27, 2025 | 166.50 | 166.50 | 163.00 | 166.50 | 166.50 | - | 7,162 |
| Aug 26, 2025 | 166.50 | 168.00 | 165.00 | 166.50 | 166.50 | - | 603 |
| Aug 22, 2025 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - | - |
| Aug 21, 2025 | 166.50 | 165.88 | 165.88 | 166.50 | 166.50 | - | 6,000 |
| Aug 20, 2025 | 166.50 | 166.00 | 165.88 | 166.50 | 166.50 | - | 345 |
| Aug 19, 2025 | 164.50 | 168.00 | 161.00 | 166.50 | 166.50 | - | 7,311 |
| Aug 18, 2025 | 164.50 | 165.05 | 165.05 | 166.50 | 166.50 | - | 2,292 |
| Aug 15, 2025 | 165.00 | 166.50 | 166.50 | 166.50 | 166.50 | - | - |
| Aug 14, 2025 | 166.50 | 166.00 | 165.00 | 166.50 | 166.50 | -0.89% | 18,931 |
| Aug 13, 2025 | 166.50 | 168.00 | 166.00 | 168.00 | 168.00 | 3.70% | 2,386 |
| Aug 12, 2025 | 166.50 | 168.00 | 162.00 | 162.00 | 162.00 | -2.70% | 14,611 |
| Aug 11, 2025 | 166.50 | 168.00 | 168.00 | 166.50 | 166.50 | - | 500 |
| Aug 8, 2025 | 165.00 | 161.00 | 161.00 | 166.50 | 166.50 | - | 135 |
| Aug 7, 2025 | 166.50 | 168.00 | 165.00 | 166.50 | 166.50 | - | 1,206 |
| Aug 6, 2025 | 166.50 | 166.53 | 162.00 | 166.50 | 166.50 | - | 140 |
| Aug 5, 2025 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - | - |
| Aug 4, 2025 | 166.50 | 166.00 | 166.00 | 166.50 | 166.50 | - | 1,193 |
| 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 |