BP p.l.c. (LON:BP)
London · Delayed Price · Currency is GBP · Price in GBX 562.30
-20.90 (-3.58%)
At close: Mar 20, 2026
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 573.00 | 573.00 | 561.30 | 562.30 | 562.30 | -3.58% | 120,255,033 |
| Mar 19, 2026 | 560.00 | 583.60 | 559.00 | 583.20 | 583.20 | 4.93% | 94,347,790 |
| Mar 18, 2026 | 550.00 | 559.80 | 546.20 | 555.80 | 555.80 | 0.71% | 68,924,230 |
| Mar 17, 2026 | 539.90 | 553.41 | 538.90 | 551.90 | 551.90 | 2.15% | 56,725,520 |
| Mar 16, 2026 | 539.00 | 546.00 | 533.20 | 540.30 | 540.30 | 1.12% | 49,136,340 |
| Mar 13, 2026 | 533.00 | 539.50 | 528.00 | 534.30 | 534.30 | 0.96% | 52,099,200 |
| Mar 12, 2026 | 515.00 | 530.40 | 509.90 | 529.20 | 529.20 | 2.96% | 71,791,640 |
| Mar 11, 2026 | 502.30 | 514.00 | 496.50 | 514.00 | 514.00 | 2.89% | 88,833,010 |
| Mar 10, 2026 | 498.80 | 504.50 | 492.65 | 499.55 | 499.55 | -2.05% | 142,385,700 |
| Mar 9, 2026 | 510.00 | 515.00 | 498.15 | 510.00 | 510.00 | 2.22% | 75,018,720 |
| Mar 6, 2026 | 492.65 | 504.80 | 490.70 | 498.90 | 498.90 | 1.41% | 69,075,210 |
| Mar 5, 2026 | 491.45 | 493.55 | 478.85 | 491.95 | 491.95 | 2.22% | 39,889,170 |
| Mar 4, 2026 | 490.10 | 490.70 | 478.40 | 481.25 | 481.25 | -2.38% | 42,277,450 |
| Mar 3, 2026 | 493.20 | 497.30 | 485.60 | 493.00 | 493.00 | 1.06% | 106,061,800 |
| Mar 2, 2026 | 496.65 | 508.60 | 482.85 | 487.85 | 487.85 | 2.14% | 86,658,590 |
| Feb 27, 2026 | 469.70 | 482.50 | 467.10 | 477.65 | 477.65 | 0.71% | 50,408,190 |
| 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 | 463.27 | 1.97% | 47,326,710 |
| Feb 17, 2026 | 466.10 | 473.30 | 456.65 | 460.45 | 454.34 | -1.14% | 27,672,680 |
| Feb 16, 2026 | 458.75 | 467.25 | 458.15 | 465.75 | 459.57 | 1.03% | 11,664,760 |
| Feb 13, 2026 | 455.75 | 461.00 | 451.95 | 461.00 | 454.89 | 0.66% | 35,504,290 |
| Feb 12, 2026 | 468.00 | 472.10 | 456.25 | 458.00 | 451.93 | -3.12% | 49,295,010 |
| Feb 11, 2026 | 450.00 | 472.95 | 449.70 | 472.75 | 466.48 | 5.44% | 55,908,980 |
| Feb 10, 2026 | 468.00 | 469.50 | 441.05 | 448.35 | 442.40 | -6.13% | 88,084,530 |
| Feb 9, 2026 | 474.75 | 479.20 | 473.20 | 477.65 | 471.32 | -0.08% | 47,365,250 |
| Feb 6, 2026 | 471.00 | 480.45 | 468.05 | 478.05 | 471.71 | 1.91% | 30,209,010 |
| Feb 5, 2026 | 476.85 | 480.35 | 468.00 | 469.10 | 462.88 | -1.81% | 33,106,070 |
| Feb 4, 2026 | 471.25 | 481.35 | 470.80 | 477.75 | 471.41 | 2.41% | 37,881,460 |
| Feb 3, 2026 | 460.50 | 466.53 | 455.95 | 466.50 | 460.31 | 1.01% | 39,485,690 |
| Feb 2, 2026 | 453.00 | 463.00 | 449.90 | 461.85 | 455.73 | -0.42% | 34,353,540 |
| Jan 30, 2026 | 457.55 | 464.50 | 455.20 | 463.80 | 457.65 | 0.25% | 33,750,420 |
| Jan 29, 2026 | 460.00 | 468.80 | 459.75 | 462.65 | 456.51 | 1.45% | 36,933,510 |
| Jan 28, 2026 | 454.00 | 459.75 | 454.00 | 456.05 | 450.00 | 0.88% | 24,321,800 |
| Jan 27, 2026 | 446.35 | 452.60 | 443.92 | 452.05 | 446.06 | 1.62% | 34,470,910 |
| Jan 26, 2026 | 446.65 | 450.40 | 444.00 | 444.85 | 438.95 | 0.27% | 62,015,630 |
| Jan 23, 2026 | 439.75 | 449.25 | 438.45 | 443.65 | 437.77 | 1.57% | 29,881,330 |
| Jan 22, 2026 | 448.55 | 449.06 | 434.95 | 436.80 | 431.01 | -1.89% | 29,761,510 |
| Jan 21, 2026 | 437.65 | 446.80 | 436.90 | 445.20 | 439.30 | 1.73% | 24,872,340 |
| Jan 20, 2026 | 434.20 | 439.60 | 432.50 | 437.65 | 431.85 | -0.01% | 99,113,780 |
| Jan 19, 2026 | 437.70 | 439.90 | 435.45 | 437.70 | 431.90 | -0.58% | 12,322,370 |
| Jan 16, 2026 | 436.45 | 443.30 | 433.60 | 440.25 | 434.41 | 0.54% | 27,938,000 |
| Jan 15, 2026 | 439.00 | 440.25 | 431.40 | 437.90 | 432.09 | -1.26% | 45,477,930 |
| Jan 14, 2026 | 432.50 | 443.50 | 429.35 | 443.50 | 437.62 | 1.51% | 36,852,120 |
| Jan 13, 2026 | 428.15 | 437.20 | 426.90 | 436.90 | 431.11 | 2.41% | 28,684,630 |
| Jan 12, 2026 | 426.00 | 429.40 | 421.80 | 426.60 | 420.94 | 0.23% | 36,238,810 |