BP p.l.c. (LON:BP)
London · Delayed Price · Currency is GBP · Price in GBX 432.75
-3.25 (-0.75%)
Oct 28, 2025, 9:45 AM BST
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 432.50 | 433.40 | 431.88 | 432.10 | 432.10 | -0.89% | 868,951 |
| Oct 27, 2025 | 435.65 | 436.15 | 431.25 | 436.00 | 436.00 | 0.24% | 16,922,580 |
| Oct 24, 2025 | 435.90 | 437.95 | 433.75 | 434.95 | 434.95 | -0.46% | 45,733,512 |
| Oct 23, 2025 | 434.45 | 438.30 | 430.80 | 436.95 | 436.95 | 3.69% | 35,102,890 |
| Oct 22, 2025 | 417.95 | 422.55 | 417.75 | 421.40 | 421.40 | 1.84% | 51,784,671 |
| Oct 21, 2025 | 412.60 | 416.31 | 411.35 | 413.80 | 413.80 | 0.82% | 34,307,966 |
| Oct 20, 2025 | 410.15 | 416.85 | 408.85 | 410.45 | 410.45 | -0.15% | 27,937,503 |
| Oct 17, 2025 | 404.05 | 411.75 | 399.35 | 411.05 | 411.05 | -0.48% | 29,561,888 |
| Oct 16, 2025 | 417.15 | 419.85 | 413.05 | 413.05 | 413.05 | -0.69% | 20,595,890 |
| Oct 15, 2025 | 416.15 | 419.70 | 413.85 | 415.90 | 415.90 | -0.11% | 27,199,747 |
| Oct 14, 2025 | 415.70 | 418.15 | 410.50 | 416.35 | 416.35 | -1.34% | 37,492,258 |
| Oct 13, 2025 | 423.95 | 425.60 | 421.00 | 422.00 | 422.00 | 0.36% | 23,009,060 |
| Oct 10, 2025 | 430.00 | 432.30 | 420.00 | 420.50 | 420.50 | -2.80% | 21,816,120 |
| Oct 9, 2025 | 432.80 | 437.40 | 430.75 | 432.60 | 432.60 | 0.08% | 16,298,538 |
| Oct 8, 2025 | 435.00 | 436.25 | 430.30 | 432.25 | 432.25 | 0.15% | 24,008,022 |
| Oct 7, 2025 | 434.45 | 436.85 | 428.85 | 431.60 | 431.60 | -0.28% | 27,008,645 |
| Oct 6, 2025 | 427.75 | 434.45 | 426.66 | 432.80 | 432.80 | 2.14% | 25,329,234 |
| Oct 3, 2025 | 420.75 | 427.10 | 420.75 | 423.75 | 423.75 | 0.30% | 19,667,945 |
| Oct 2, 2025 | 426.50 | 428.95 | 422.50 | 422.50 | 422.50 | -1.23% | 21,743,652 |
| Oct 1, 2025 | 426.20 | 431.20 | 426.20 | 427.75 | 427.75 | 0.47% | 33,344,723 |
| Sep 30, 2025 | 430.10 | 432.55 | 423.70 | 425.75 | 425.75 | -2.04% | 30,090,159 |
| Sep 29, 2025 | 437.20 | 443.55 | 432.60 | 434.60 | 434.60 | -2.45% | 21,452,484 |
| Sep 26, 2025 | 440.15 | 446.15 | 439.40 | 445.50 | 445.50 | 1.22% | 21,759,064 |
| Sep 25, 2025 | 436.65 | 440.70 | 435.70 | 440.15 | 440.15 | 0.41% | 15,982,764 |
| Sep 24, 2025 | 431.00 | 439.40 | 427.60 | 438.35 | 438.35 | 1.52% | 25,832,606 |
| Sep 23, 2025 | 425.80 | 434.60 | 424.40 | 431.80 | 431.80 | 1.72% | 24,821,995 |
| Sep 22, 2025 | 421.15 | 425.30 | 419.55 | 424.50 | 424.50 | 0.94% | 16,640,447 |
| Sep 19, 2025 | 426.85 | 427.50 | 412.45 | 420.55 | 420.55 | -1.19% | 56,987,459 |
| Sep 18, 2025 | 419.75 | 426.25 | 418.30 | 425.60 | 425.60 | 1.56% | 22,085,919 |
| Sep 17, 2025 | 421.80 | 422.08 | 416.36 | 419.05 | 419.05 | -0.65% | 17,359,648 |
| Sep 16, 2025 | 420.95 | 421.80 | 415.75 | 421.80 | 421.80 | 0.66% | 22,498,521 |
| Sep 15, 2025 | 421.10 | 423.60 | 416.70 | 419.05 | 419.05 | -0.36% | 104,013,174 |
| Sep 12, 2025 | 420.30 | 426.10 | 419.05 | 420.55 | 420.55 | -1.04% | 25,498,496 |
| Sep 11, 2025 | 427.15 | 430.70 | 422.65 | 424.95 | 424.95 | 0.28% | 15,131,375 |
| Sep 10, 2025 | 419.95 | 425.85 | 419.10 | 423.75 | 423.75 | 0.20% | 19,543,015 |
| Sep 9, 2025 | 418.20 | 426.55 | 417.60 | 422.90 | 422.90 | 1.28% | 18,521,788 |
| Sep 8, 2025 | 420.35 | 423.05 | 413.95 | 417.55 | 417.55 | 0.46% | 16,152,813 |
| Sep 5, 2025 | 424.10 | 426.80 | 414.10 | 415.65 | 415.65 | -2.64% | 23,606,597 |
| Sep 4, 2025 | 425.00 | 427.60 | 422.90 | 426.90 | 426.90 | -0.11% | 17,266,479 |
| Sep 3, 2025 | 438.10 | 439.85 | 426.50 | 427.35 | 427.35 | -1.58% | 28,435,122 |
| Sep 2, 2025 | 432.50 | 435.90 | 430.40 | 434.20 | 434.20 | 0.73% | 25,817,829 |
| Sep 1, 2025 | 432.75 | 433.70 | 430.40 | 431.05 | 431.05 | -0.24% | 10,711,713 |
| Aug 29, 2025 | 434.80 | 437.50 | 429.56 | 432.10 | 432.10 | 0.70% | 25,391,010 |
| 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 |