BP p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	454.30	456.60	448.45	449.50	449.50	-0.96%	50,397,027
Nov 24, 2025	454.95	455.00	450.05	453.85	453.85	0.11%	45,342,952
Nov 21, 2025	453.00	453.95	448.60	453.35	453.35	-1.07%	24,952,135
Nov 20, 2025	459.20	463.00	456.30	458.25	458.25	0.58%	22,928,250
Nov 19, 2025	462.80	463.35	451.20	455.60	455.60	-0.64%	30,402,210
Nov 18, 2025	457.80	460.85	454.45	458.55	458.55	-1.09%	22,735,460
Nov 17, 2025	461.35	465.50	459.00	463.60	463.60	0.61%	56,747,820
Nov 14, 2025	458.55	464.43	454.95	460.80	460.80	0.16%	19,434,030
Nov 13, 2025	464.65	464.65	458.85	460.05	460.05	-1.67%	21,663,320
Nov 12, 2025	475.30	475.30	467.75	467.85	461.51	-1.74%	18,659,880
Nov 11, 2025	467.15	476.25	467.15	476.15	469.70	2.59%	61,361,090
Nov 10, 2025	464.50	465.00	459.89	464.15	457.86	1.19%	18,582,400
Nov 7, 2025	459.70	462.55	455.65	458.70	452.49	-	18,278,450
Nov 6, 2025	459.45	460.45	453.55	458.70	452.49	-0.56%	22,057,130
Nov 5, 2025	451.10	462.45	447.45	461.30	455.05	1.80%	49,135,180