BP p.l.c. (LON:BP)
London · Delayed Price · Currency is GBP · Price in GBX 414.62
+8.57 (2.11%)
Aug 5, 2025, 9:50 AM BST
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 403.05 | 408.75 | 401.05 | 406.05 | 406.05 | 1.84% | 30,303,381 |
| Aug 1, 2025 | 405.00 | 406.90 | 397.15 | 398.70 | 398.70 | -1.49% | 16,472,706 |
| Jul 31, 2025 | 403.55 | 408.20 | 401.80 | 404.75 | 404.75 | -0.14% | 22,493,257 |
| Jul 30, 2025 | 409.95 | 411.70 | 403.80 | 405.30 | 405.30 | -0.09% | 21,332,138 |
| Jul 29, 2025 | 407.35 | 409.95 | 404.30 | 405.65 | 405.65 | -0.23% | 21,342,212 |
| Jul 28, 2025 | 401.30 | 407.40 | 400.75 | 406.60 | 406.60 | 2.21% | 19,955,995 |
| Jul 25, 2025 | 397.80 | 400.60 | 393.30 | 397.80 | 397.80 | 0.01% | 51,000,737 |
| Jul 24, 2025 | 405.00 | 407.80 | 397.30 | 397.75 | 397.75 | -1.68% | 26,851,726 |
| Jul 23, 2025 | 404.35 | 408.35 | 403.60 | 404.55 | 404.55 | 0.46% | 28,920,350 |
| Jul 22, 2025 | 398.75 | 404.95 | 398.70 | 402.70 | 402.70 | 0.44% | 50,772,910 |
| Jul 21, 2025 | 400.55 | 403.45 | 397.63 | 400.95 | 400.95 | 0.26% | 75,777,242 |
| Jul 18, 2025 | 401.75 | 406.10 | 399.65 | 399.90 | 399.90 | 0.67% | 33,574,405 |
| Jul 17, 2025 | 396.80 | 398.35 | 394.15 | 397.25 | 397.25 | 0.32% | 18,616,386 |
| Jul 16, 2025 | 397.10 | 402.20 | 395.30 | 396.00 | 396.00 | -0.45% | 40,480,091 |
| Jul 15, 2025 | 396.40 | 399.80 | 395.75 | 397.80 | 397.80 | 0.15% | 60,586,915 |
| Jul 14, 2025 | 402.25 | 403.35 | 396.00 | 397.20 | 397.20 | -1.21% | 34,437,153 |
| Jul 11, 2025 | 392.45 | 403.50 | 390.00 | 402.05 | 402.05 | 3.42% | 45,905,506 |
| Jul 10, 2025 | 385.45 | 390.80 | 381.90 | 388.75 | 388.75 | 1.11% | 24,807,720 |
| Jul 9, 2025 | 385.00 | 388.95 | 383.95 | 384.50 | 384.50 | 0.21% | 31,344,969 |
| Jul 8, 2025 | 371.70 | 384.60 | 371.55 | 383.70 | 383.70 | 3.21% | 33,963,249 |
| Jul 7, 2025 | 377.75 | 379.00 | 370.85 | 371.75 | 371.75 | -1.98% | 21,738,133 |
| Jul 4, 2025 | 376.05 | 379.95 | 376.05 | 379.25 | 379.25 | 0.13% | 13,796,592 |
| Jul 3, 2025 | 383.75 | 383.75 | 378.15 | 378.75 | 378.75 | -0.17% | 22,330,639 |
| Jul 2, 2025 | 371.25 | 383.90 | 370.65 | 379.40 | 379.40 | 3.03% | 41,820,614 |
| Jul 1, 2025 | 364.30 | 369.15 | 363.00 | 368.25 | 368.25 | 0.70% | 23,390,766 |
| Jun 30, 2025 | 369.70 | 370.80 | 364.55 | 365.70 | 365.70 | -1.27% | 31,200,259 |
| Jun 27, 2025 | 368.80 | 371.65 | 367.40 | 370.40 | 370.40 | 0.34% | 25,884,475 |
| Jun 26, 2025 | 367.10 | 370.75 | 362.20 | 369.15 | 369.15 | 1.30% | 34,892,096 |
| Jun 25, 2025 | 366.40 | 394.40 | 362.25 | 364.40 | 364.40 | -0.96% | 53,717,578 |
| Jun 24, 2025 | 364.50 | 371.35 | 362.00 | 367.95 | 367.95 | -4.77% | 129,366,562 |
| Jun 23, 2025 | 391.00 | 393.36 | 386.00 | 386.40 | 386.40 | 0.44% | 27,073,210 |
| Jun 20, 2025 | 388.00 | 391.45 | 383.95 | 384.70 | 384.70 | -2.10% | 86,764,409 |
| Jun 19, 2025 | 390.20 | 394.60 | 389.75 | 392.95 | 392.95 | 1.67% | 20,510,885 |
| Jun 18, 2025 | 390.50 | 392.50 | 384.45 | 386.50 | 386.50 | -0.66% | 33,191,048 |
| Jun 17, 2025 | 384.55 | 391.40 | 383.00 | 389.05 | 389.05 | 1.66% | 28,624,075 |
| Jun 16, 2025 | 392.40 | 394.45 | 379.05 | 382.70 | 382.70 | -0.94% | 49,134,940 |
| Jun 13, 2025 | 397.47 | 397.47 | 383.85 | 386.35 | 386.35 | 1.48% | 55,383,616 |
| Jun 12, 2025 | 377.85 | 382.25 | 376.55 | 380.70 | 380.70 | 1.90% | 31,667,426 |
| Jun 11, 2025 | 372.35 | 378.05 | 370.35 | 373.60 | 373.60 | -0.05% | 80,967,448 |
| Jun 10, 2025 | 364.90 | 374.10 | 364.83 | 373.80 | 373.80 | 3.20% | 40,145,605 |
| Jun 9, 2025 | 360.85 | 363.70 | 359.15 | 362.20 | 362.20 | 0.21% | 57,331,584 |
| Jun 6, 2025 | 358.05 | 361.45 | 357.50 | 361.45 | 361.45 | 0.99% | 43,475,081 |
| Jun 5, 2025 | 356.05 | 361.40 | 355.55 | 357.90 | 357.90 | -0.18% | 31,743,541 |
| Jun 4, 2025 | 365.15 | 365.15 | 357.90 | 358.55 | 358.55 | -1.87% | 39,426,523 |
| Jun 3, 2025 | 363.00 | 365.65 | 358.45 | 365.40 | 365.40 | 0.63% | 43,808,164 |
| Jun 2, 2025 | 360.30 | 365.65 | 359.75 | 363.10 | 363.10 | 0.93% | 57,424,797 |
| May 30, 2025 | 360.00 | 362.30 | 357.15 | 359.75 | 359.75 | 0.49% | 70,816,140 |
| May 29, 2025 | 361.10 | 363.95 | 356.55 | 358.00 | 358.00 | -0.07% | 100,124,387 |
| May 28, 2025 | 360.05 | 362.12 | 357.25 | 358.25 | 358.25 | -0.50% | 20,800,349 |
| May 27, 2025 | 356.55 | 364.05 | 356.35 | 360.05 | 360.05 | 1.08% | 25,792,649 |