BP p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	469.70	482.50	467.10	477.65	477.65	0.71%	50,406,540
Feb 26, 2026	469.40	475.15	458.85	474.30	474.30	0.86%	60,962,650
Feb 25, 2026	473.55	474.55	466.30	470.25	470.25	-0.20%	89,104,990
Feb 24, 2026	477.90	478.30	470.30	471.20	471.20	-0.61%	40,245,860
Feb 23, 2026	468.90	479.05	467.20	474.10	474.10	1.39%	26,986,500
Feb 20, 2026	476.85	478.05	466.95	467.60	467.60	-2.38%	31,063,360
Feb 19, 2026	473.00	484.10	467.65	479.00	479.00	2.02%	50,995,580
Feb 18, 2026	462.25	472.25	461.60	469.50	463.36	1.97%	47,326,710
Feb 17, 2026	466.10	473.30	456.65	460.45	454.43	-1.14%	27,672,680
Feb 16, 2026	458.75	467.25	458.15	465.75	459.66	1.03%	11,664,760
Feb 13, 2026	455.75	461.00	451.95	461.00	454.97	0.66%	35,504,290
Feb 12, 2026	468.00	472.10	456.25	458.00	452.01	-3.12%	49,295,010
Feb 11, 2026	450.00	472.95	449.70	472.75	466.57	5.44%	55,908,980
Feb 10, 2026	468.00	469.50	441.05	448.35	442.49	-6.13%	88,084,530
Feb 9, 2026	474.75	479.20	473.20	477.65	471.40	-0.08%	47,365,250
Feb 6, 2026	471.00	480.45	468.05	478.05	471.80	1.91%	30,209,010
Feb 5, 2026	476.85	480.35	468.00	469.10	462.96	-1.81%	33,106,070
Feb 4, 2026	471.25	481.35	470.80	477.75	471.50	2.41%	37,881,460
Feb 3, 2026	460.50	466.53	455.95	466.50	460.40	1.01%	39,485,690
Feb 2, 2026	453.00	463.00	449.90	461.85	455.81	-0.42%	34,353,540
Jan 30, 2026	457.55	464.50	455.20	463.80	457.73	0.25%	33,750,420
Jan 29, 2026	460.00	468.80	459.75	462.65	456.60	1.45%	36,933,510
Jan 28, 2026	454.00	459.75	454.00	456.05	450.08	0.88%	24,321,800
Jan 27, 2026	446.35	452.60	443.92	452.05	446.14	1.62%	34,470,910
Jan 26, 2026	446.65	450.40	444.00	444.85	439.03	0.27%	62,015,630
Jan 23, 2026	439.75	449.25	438.45	443.65	437.85	1.57%	29,881,330
Jan 22, 2026	448.55	449.06	434.95	436.80	431.09	-1.89%	29,761,510
Jan 21, 2026	437.65	446.80	436.90	445.20	439.38	1.73%	24,872,340
Jan 20, 2026	434.20	439.60	432.50	437.65	431.93	-0.01%	99,113,780
Jan 19, 2026	437.70	439.90	435.45	437.70	431.97	-0.58%	12,322,370
Jan 16, 2026	436.45	443.30	433.60	440.25	434.49	0.54%	27,938,000
Jan 15, 2026	439.00	440.25	431.40	437.90	432.17	-1.26%	45,477,930
Jan 14, 2026	432.50	443.50	429.35	443.50	437.70	1.51%	36,852,120
Jan 13, 2026	428.15	437.20	426.90	436.90	431.18	2.41%	28,684,630
Jan 12, 2026	426.00	429.40	421.80	426.60	421.02	0.23%	36,238,810
Jan 9, 2026	421.65	427.92	421.00	425.60	420.03	2.39%	31,223,130
Jan 8, 2026	417.00	418.40	413.30	415.65	410.21	-0.61%	50,522,700
Jan 7, 2026	421.45	422.35	414.30	418.20	412.73	-3.16%	49,873,810
Jan 6, 2026	444.35	445.45	431.80	431.85	426.20	-0.78%	39,042,830
Jan 5, 2026	444.00	444.20	428.60	435.25	429.56	-0.61%	40,882,590
Jan 2, 2026	432.00	441.65	432.00	437.90	432.17	1.18%	47,347,820
Dec 31, 2025	430.55	432.80	429.23	432.80	427.14	0.43%	5,408,801
Dec 30, 2025	427.55	431.50	427.05	430.95	425.31	0.91%	14,472,720
Dec 29, 2025	425.80	427.95	423.50	427.05	421.46	0.28%	18,729,340
Dec 24, 2025	430.50	433.85	425.85	425.85	420.28	-0.39%	31,464,890
Dec 23, 2025	424.30	428.30	423.60	427.50	421.91	-0.04%	35,920,230
Dec 22, 2025	426.40	428.70	423.65	427.65	422.06	0.66%	33,370,320
Dec 19, 2025	419.25	424.85	417.25	424.85	419.29	1.05%	88,936,630
Dec 18, 2025	429.75	431.80	418.19	420.45	414.95	-1.20%	45,041,240
Dec 17, 2025	426.15	434.10	425.20	425.55	419.98	0.72%	46,016,350