BP p.l.c. (LON:BP.B)
London · Delayed Price · Currency is GBP · Price in GBX · Preferred Stock160.50
0.00 (0.00%)
At close: Apr 22, 2026
LON:BP.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 160.50 | 164.00 | 160.00 | 160.50 | 160.50 | - | 132 |
| Apr 21, 2026 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - | - |
| Apr 20, 2026 | 160.50 | 164.00 | 157.00 | 160.50 | 160.50 | - | 4,691 |
| Apr 17, 2026 | 160.50 | 164.00 | 160.00 | 160.50 | 160.50 | - | 7,945 |
| Apr 16, 2026 | 160.00 | 163.00 | 163.00 | 160.50 | 160.50 | 0.31% | 16,004 |
| Apr 15, 2026 | 162.00 | 163.00 | 157.00 | 160.00 | 160.00 | - | 19,896 |
| Apr 14, 2026 | 160.50 | 162.40 | 162.40 | 160.00 | 160.00 | - | 15,000 |
| Apr 13, 2026 | 160.50 | 163.00 | 157.00 | 160.00 | 160.00 | - | 3,125 |
| Apr 10, 2026 | 160.50 | 162.40 | 162.35 | 160.00 | 160.00 | - | 10,123 |
| Apr 9, 2026 | 160.50 | 162.40 | 158.65 | 160.00 | 160.00 | - | 10,661 |
| Apr 8, 2026 | 160.50 | 162.40 | 162.40 | 160.00 | 160.00 | - | 1,051 |
| Apr 7, 2026 | 160.50 | 163.00 | 157.00 | 160.00 | 160.00 | - | 803 |
| Apr 2, 2026 | 160.50 | 164.00 | 157.60 | 160.00 | 160.00 | -3.61% | 4,300 |
| Apr 1, 2026 | 160.50 | 166.00 | 157.00 | 166.00 | 166.00 | 5.73% | 5,144 |
| Mar 31, 2026 | 160.50 | 163.00 | 157.00 | 157.00 | 157.00 | -5.42% | 1,619 |
| Mar 30, 2026 | 160.50 | 166.00 | 157.00 | 166.00 | 166.00 | 3.75% | 15,444 |
| Mar 27, 2026 | 160.50 | 163.00 | 162.40 | 160.00 | 160.00 | - | 129 |
| Mar 26, 2026 | 160.50 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Mar 25, 2026 | 161.90 | 160.00 | 160.00 | 160.00 | 160.00 | -1.84% | 15,039 |
| Mar 24, 2026 | 160.50 | 163.00 | 163.00 | 163.00 | 163.00 | 1.88% | 45 |
| Mar 23, 2026 | 160.50 | 164.00 | 157.00 | 160.00 | 160.00 | - | 915 |
| Mar 20, 2026 | 160.50 | 161.95 | 158.05 | 160.00 | 160.00 | - | 5,720 |
| Mar 19, 2026 | 160.50 | 162.70 | 162.70 | 160.00 | 160.00 | - | 3,052 |
| Mar 18, 2026 | 162.00 | 162.95 | 161.95 | 160.00 | 160.00 | -0.31% | 515 |
| Mar 17, 2026 | 161.50 | 164.00 | 157.00 | 160.50 | 160.50 | -0.62% | 10,151 |
| Mar 16, 2026 | 161.50 | 164.00 | 159.00 | 161.50 | 161.50 | - | 1,673 |
| Mar 13, 2026 | 162.50 | 168.00 | 159.00 | 161.50 | 161.50 | 1.57% | 8,785 |
| Mar 12, 2026 | 165.65 | 159.00 | 159.00 | 159.00 | 159.00 | -2.15% | 7,079 |
| Mar 11, 2026 | 162.50 | 164.67 | 159.00 | 162.50 | 162.50 | - | 167 |
| Mar 10, 2026 | 162.50 | 165.65 | 162.00 | 162.50 | 162.50 | - | 7,324 |
| Mar 9, 2026 | 165.75 | 168.00 | 168.00 | 162.50 | 162.50 | -1.22% | 11,600 |
| Mar 6, 2026 | 163.00 | 168.00 | 168.00 | 164.50 | 164.50 | - | 6,037 |
| Mar 5, 2026 | 164.50 | 166.67 | 166.67 | 164.50 | 164.50 | - | 725 |
| Mar 4, 2026 | 164.50 | 167.65 | 166.67 | 164.50 | 164.50 | - | 5,018 |
| Mar 3, 2026 | 164.00 | 169.00 | 164.00 | 164.50 | 164.50 | -0.30% | 25,743 |
| Mar 2, 2026 | 164.50 | 169.00 | 164.00 | 165.00 | 165.00 | - | 6,391 |
| Feb 27, 2026 | 164.50 | 167.70 | 166.67 | 165.00 | 165.00 | - | 1,272 |
| Feb 26, 2026 | 164.50 | 167.70 | 167.70 | 165.00 | 165.00 | - | 3,000 |
| Feb 25, 2026 | 164.50 | 167.70 | 166.67 | 165.00 | 165.00 | - | 1,349 |
| Feb 24, 2026 | 164.50 | 167.70 | 167.70 | 165.00 | 165.00 | - | 107 |
| Feb 23, 2026 | 164.50 | 168.00 | 167.70 | 165.00 | 165.00 | - | 119 |
| Feb 20, 2026 | 164.50 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Feb 19, 2026 | 164.50 | 167.70 | 167.70 | 165.00 | 165.00 | - | 109 |
| Feb 18, 2026 | 164.50 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Feb 17, 2026 | 164.50 | 169.00 | 162.00 | 165.00 | 165.00 | 0.61% | 2,116 |
| Feb 16, 2026 | 164.50 | 169.00 | 167.00 | 164.00 | 164.00 | - | 37 |
| Feb 13, 2026 | 164.00 | 169.00 | 166.22 | 164.00 | 164.00 | - | 4,007 |
| Feb 12, 2026 | 164.00 | 167.00 | 166.16 | 164.00 | 164.00 | - | 3,234 |
| Feb 11, 2026 | 165.56 | 169.00 | 169.00 | 164.00 | 164.00 | - | 7,308 |
| Feb 10, 2026 | 164.00 | 169.00 | 165.56 | 164.00 | 164.00 | - | 156 |