BP p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	471.00	480.45	468.10	478.05	478.05	1.91%	30,207,503
Feb 5, 2026	476.85	480.35	468.00	469.10	469.10	-1.81%	32,924,936
Feb 4, 2026	471.25	481.35	470.80	477.75	477.75	2.41%	37,876,975
Feb 3, 2026	460.50	466.50	455.95	466.50	466.50	1.01%	29,923,134
Feb 2, 2026	453.00	463.00	449.95	461.85	461.85	-0.42%	33,747,356
Jan 30, 2026	457.55	464.50	455.20	463.80	463.80	0.25%	33,748,266
Jan 29, 2026	460.00	468.65	459.90	462.65	462.65	1.45%	36,927,711
Jan 28, 2026	454.00	459.75	454.00	456.05	456.05	0.88%	24,318,923
Jan 27, 2026	446.35	452.50	443.95	452.05	452.05	1.62%	34,469,065
Jan 26, 2026	446.65	450.35	444.00	444.85	444.85	0.27%	33,726,780
Jan 23, 2026	439.75	449.10	438.80	443.65	443.65	1.57%	29,879,765
Jan 22, 2026	448.55	449.05	434.95	436.80	436.80	-1.89%	29,760,595
Jan 21, 2026	437.65	446.80	436.90	445.20	445.20	1.73%	24,871,323
Jan 20, 2026	434.20	439.45	432.50	437.65	437.65	-0.01%	22,629,538
Jan 19, 2026	437.70	439.90	435.45	437.70	437.70	-0.58%	12,322,370
Jan 16, 2026	436.45	443.25	433.60	440.25	440.25	0.54%	27,817,291
Jan 15, 2026	439.00	440.25	431.50	437.90	437.90	-1.26%	45,352,988
Jan 14, 2026	432.50	443.50	429.35	443.50	443.50	1.51%	35,642,708
Jan 13, 2026	428.15	437.15	426.95	436.90	436.90	2.41%	27,098,721
Jan 12, 2026	426.00	429.40	421.80	426.60	426.60	0.23%	36,231,962
Jan 9, 2026	421.65	427.92	421.00	425.60	425.60	2.39%	31,223,120
Jan 8, 2026	417.00	418.40	413.35	415.65	415.65	-0.61%	28,319,229
Jan 7, 2026	421.45	422.35	414.30	418.20	418.20	-3.16%	49,866,845
Jan 6, 2026	444.35	445.30	431.80	431.85	431.85	-0.78%	38,162,825
Jan 5, 2026	444.00	444.10	428.60	435.25	435.25	-0.61%	40,877,398
Jan 2, 2026	432.00	441.65	432.00	437.90	437.90	1.18%	41,667,443
Dec 31, 2025	430.55	432.80	429.45	432.80	432.80	0.43%	5,408,529
Dec 30, 2025	427.55	431.50	427.05	430.95	430.95	0.91%	14,213,100
Dec 29, 2025	425.80	427.90	423.50	427.05	427.05	0.28%	18,725,875
Dec 24, 2025	430.50	433.30	425.85	425.85	425.85	-0.39%	5,264,533
Dec 23, 2025	424.30	428.30	423.65	427.50	427.50	-0.04%	21,363,797
Dec 22, 2025	426.40	428.60	423.65	427.65	427.65	0.66%	33,367,575
Dec 19, 2025	419.25	424.85	417.25	424.85	424.85	1.05%	74,687,725
Dec 18, 2025	429.75	431.60	418.20	420.45	420.45	-1.20%	43,876,682
Dec 17, 2025	426.15	434.10	425.25	425.55	425.55	0.72%	46,015,195
Dec 16, 2025	434.35	435.30	418.40	422.50	422.50	-3.42%	84,960,405
Dec 15, 2025	441.90	443.45	437.29	437.45	437.45	-0.41%	25,242,860
Dec 12, 2025	441.60	443.50	435.65	439.25	439.25	-0.63%	18,526,279
Dec 11, 2025	444.00	446.02	441.45	442.05	442.05	-0.27%	27,542,650
Dec 10, 2025	444.75	446.85	442.25	443.25	443.25	-0.66%	22,445,894
Dec 9, 2025	450.30	450.90	445.20	446.20	446.20	-0.93%	15,293,964
Dec 8, 2025	447.90	454.85	446.30	450.40	450.40	-0.54%	24,151,921
Dec 5, 2025	450.00	457.45	449.45	452.85	452.85	-2.61%	26,326,680
Dec 4, 2025	465.00	466.20	459.85	465.00	465.00	0.22%	19,801,709
Dec 3, 2025	457.00	464.00	455.95	464.00	464.00	1.32%	20,156,552
Dec 2, 2025	460.85	461.70	456.10	457.95	457.95	0.09%	18,393,415
Dec 1, 2025	453.30	461.50	452.85	457.55	457.55	0.74%	19,832,776
Nov 28, 2025	448.30	454.80	448.25	454.20	454.20	1.61%	17,782,719
Nov 27, 2025	450.90	451.90	446.10	447.00	447.00	-1.26%	33,507,620
Nov 26, 2025	450.10	454.35	450.05	452.70	452.70	0.71%	19,997,651