BP p.l.c. (LON:BP)
London · Delayed Price · Currency is GBP · Price in GBX 432.10
+3.00 (0.70%)
Aug 29, 2025, 7:13 PM BST
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 434.80 | 437.50 | 429.56 | 432.10 | 432.10 | 0.70% | 25,365,504 |
| Aug 28, 2025 | 429.75 | 432.00 | 426.10 | 429.10 | 429.10 | 0.01% | 20,812,352 |
| Aug 27, 2025 | 426.55 | 432.50 | 425.75 | 429.05 | 429.05 | 1.11% | 22,284,850 |
| Aug 26, 2025 | 429.20 | 429.90 | 423.00 | 424.35 | 424.35 | 0.21% | 36,811,362 |
| Aug 22, 2025 | 421.50 | 427.25 | 420.45 | 423.45 | 423.45 | 0.94% | 17,464,270 |
| Aug 21, 2025 | 420.70 | 422.05 | 417.85 | 419.50 | 419.50 | 0.14% | 11,443,606 |
| Aug 20, 2025 | 418.05 | 421.20 | 414.15 | 418.90 | 418.90 | -0.38% | 25,269,959 |
| Aug 19, 2025 | 418.95 | 422.00 | 416.90 | 420.50 | 420.50 | 0.25% | 14,057,912 |
| Aug 18, 2025 | 421.70 | 422.85 | 415.55 | 419.45 | 419.45 | -0.46% | 35,449,902 |
| Aug 15, 2025 | 418.30 | 423.10 | 416.40 | 421.40 | 421.40 | 1.78% | 31,568,974 |
| Aug 14, 2025 | 414.50 | 415.95 | 409.50 | 414.05 | 414.05 | -1.03% | 34,587,274 |
| Aug 13, 2025 | 421.25 | 422.10 | 416.75 | 418.35 | 412.21 | -1.34% | 26,121,859 |
| Aug 12, 2025 | 422.95 | 425.60 | 419.95 | 424.05 | 417.83 | 0.13% | 24,965,275 |
| Aug 11, 2025 | 422.90 | 426.50 | 419.55 | 423.50 | 417.29 | 0.07% | 14,438,974 |
| Aug 8, 2025 | 423.75 | 425.85 | 420.70 | 423.20 | 416.99 | -0.60% | 45,055,968 |
| Aug 7, 2025 | 425.05 | 430.70 | 423.50 | 425.75 | 419.50 | -1.07% | 46,680,063 |
| Aug 6, 2025 | 420.00 | 433.65 | 418.40 | 430.35 | 424.04 | 3.09% | 42,527,695 |
| Aug 5, 2025 | 411.35 | 419.35 | 407.95 | 417.45 | 411.33 | 2.81% | 50,131,497 |
| Aug 4, 2025 | 403.05 | 408.75 | 401.05 | 406.05 | 400.09 | 1.84% | 72,572,085 |
| Aug 1, 2025 | 405.00 | 406.90 | 397.15 | 398.70 | 392.85 | -1.49% | 16,472,706 |
| Jul 31, 2025 | 403.55 | 408.20 | 401.80 | 404.75 | 398.81 | -0.14% | 22,493,257 |
| Jul 30, 2025 | 409.95 | 411.70 | 403.80 | 405.30 | 399.35 | -0.09% | 21,332,138 |
| Jul 29, 2025 | 407.35 | 409.95 | 404.30 | 405.65 | 399.70 | -0.23% | 21,342,212 |
| Jul 28, 2025 | 401.30 | 407.40 | 400.75 | 406.60 | 400.63 | 2.21% | 19,955,995 |
| Jul 25, 2025 | 397.80 | 400.60 | 393.30 | 397.80 | 391.96 | 0.01% | 51,000,737 |
| Jul 24, 2025 | 405.00 | 407.80 | 397.30 | 397.75 | 391.91 | -1.68% | 26,851,726 |
| Jul 23, 2025 | 404.35 | 408.35 | 403.60 | 404.55 | 398.61 | 0.46% | 28,920,350 |
| Jul 22, 2025 | 398.75 | 404.95 | 398.70 | 402.70 | 396.79 | 0.44% | 50,772,910 |
| Jul 21, 2025 | 400.55 | 403.45 | 397.63 | 400.95 | 395.07 | 0.26% | 75,777,242 |
| Jul 18, 2025 | 401.75 | 406.10 | 399.65 | 399.90 | 394.03 | 0.67% | 33,574,405 |
| Jul 17, 2025 | 396.80 | 398.35 | 394.15 | 397.25 | 391.42 | 0.32% | 18,616,386 |
| Jul 16, 2025 | 397.10 | 402.20 | 395.30 | 396.00 | 390.19 | -0.45% | 40,480,091 |
| Jul 15, 2025 | 396.40 | 399.80 | 395.75 | 397.80 | 391.96 | 0.15% | 60,586,915 |
| Jul 14, 2025 | 402.25 | 403.35 | 396.00 | 397.20 | 391.37 | -1.21% | 34,437,153 |
| Jul 11, 2025 | 392.45 | 403.50 | 390.00 | 402.05 | 396.15 | 3.42% | 45,905,506 |
| Jul 10, 2025 | 385.45 | 390.80 | 381.90 | 388.75 | 383.05 | 1.11% | 24,807,720 |
| Jul 9, 2025 | 385.00 | 388.95 | 383.95 | 384.50 | 378.86 | 0.21% | 31,344,969 |
| Jul 8, 2025 | 371.70 | 384.60 | 371.55 | 383.70 | 378.07 | 3.21% | 33,963,249 |
| Jul 7, 2025 | 377.75 | 379.00 | 370.85 | 371.75 | 366.30 | -1.98% | 21,738,133 |
| Jul 4, 2025 | 376.05 | 379.95 | 376.05 | 379.25 | 373.69 | 0.13% | 13,796,592 |
| Jul 3, 2025 | 383.75 | 383.75 | 378.15 | 378.75 | 373.19 | -0.17% | 22,330,639 |
| Jul 2, 2025 | 371.25 | 383.90 | 370.65 | 379.40 | 373.83 | 3.03% | 41,820,614 |
| Jul 1, 2025 | 364.30 | 369.15 | 363.00 | 368.25 | 362.85 | 0.70% | 23,390,766 |
| Jun 30, 2025 | 369.70 | 370.80 | 364.55 | 365.70 | 360.33 | -1.27% | 31,200,259 |
| Jun 27, 2025 | 368.80 | 371.65 | 367.40 | 370.40 | 364.97 | 0.34% | 25,884,475 |
| Jun 26, 2025 | 367.10 | 370.75 | 362.20 | 369.15 | 363.73 | 1.30% | 34,892,096 |
| Jun 25, 2025 | 366.40 | 394.40 | 362.25 | 364.40 | 359.05 | -0.96% | 53,717,578 |
| Jun 24, 2025 | 364.50 | 371.35 | 362.00 | 367.95 | 362.55 | -4.77% | 129,366,562 |
| Jun 23, 2025 | 391.00 | 393.36 | 386.00 | 386.40 | 380.73 | 0.44% | 27,073,210 |
| Jun 20, 2025 | 388.00 | 391.45 | 383.95 | 384.70 | 379.06 | -2.10% | 86,764,409 |