BP p.l.c. (LON:BP)
London · Delayed Price · Currency is GBP · Price in GBX 558.70
-5.30 (-0.94%)
Sep 18, 2026, 4:48 PM GMT
BP p.l.c. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 561.70 | 562.30 | 553.10 | 558.70 | 558.70 | -0.94% | 65,607,367 |
| Sep 17, 2026 | 563.40 | 570.50 | 558.40 | 564.00 | 564.00 | -0.49% | 39,983,572 |
| Sep 16, 2026 | 580.00 | 582.60 | 562.20 | 566.80 | 566.80 | -2.33% | 42,482,289 |
| Sep 15, 2026 | 570.30 | 580.30 | 564.70 | 580.30 | 580.30 | 1.59% | 26,010,740 |
| Sep 14, 2026 | 572.60 | 578.00 | 567.30 | 571.20 | 571.20 | 1.17% | 69,935,772 |
| Sep 11, 2026 | 566.90 | 570.30 | 556.40 | 564.60 | 564.60 | -0.09% | 25,225,409 |
| Sep 10, 2026 | 560.00 | 572.50 | 558.20 | 565.10 | 565.10 | 1.44% | 32,759,983 |
| Sep 9, 2026 | 556.40 | 563.20 | 552.40 | 557.10 | 557.10 | 1.27% | 66,852,370 |
| Sep 8, 2026 | 551.00 | 558.70 | 522.10 | 550.10 | 550.10 | 0.68% | 21,012,201 |
| Sep 7, 2026 | 541.90 | 551.40 | 541.10 | 546.40 | 546.40 | 1.24% | 36,037,929 |
| Sep 4, 2026 | 538.40 | 544.20 | 528.50 | 539.70 | 539.70 | - | 43,920,382 |
| Sep 3, 2026 | 540.40 | 546.40 | 532.50 | 539.70 | 539.70 | -0.52% | 21,470,235 |
| Sep 2, 2026 | 545.50 | 549.80 | 535.60 | 542.50 | 542.50 | 0.22% | 31,416,097 |
| Sep 1, 2026 | 525.50 | 544.30 | 525.50 | 541.30 | 541.30 | 5.21% | 92,515,935 |
| Aug 28, 2026 | 520.70 | 521.80 | 512.70 | 514.50 | 514.50 | -0.17% | 65,231,452 |
| Aug 27, 2026 | 517.80 | 524.60 | 513.40 | 515.40 | 515.40 | -1.40% | 31,099,680 |
| Aug 26, 2026 | 523.10 | 523.80 | 513.30 | 522.70 | 522.70 | -1.12% | 66,290,673 |
| Aug 25, 2026 | 534.10 | 537.30 | 526.20 | 528.60 | 528.60 | -0.96% | 21,586,077 |
| Aug 24, 2026 | 546.30 | 547.80 | 533.20 | 533.70 | 533.70 | -2.88% | 24,659,159 |
| Aug 21, 2026 | 550.80 | 555.70 | 546.10 | 549.50 | 549.50 | -0.49% | 54,092,425 |
| Aug 20, 2026 | 537.90 | 554.50 | 535.00 | 552.20 | 552.20 | 2.39% | 29,492,157 |
| Aug 19, 2026 | 536.00 | 541.00 | 533.00 | 539.30 | 539.30 | 1.09% | 31,357,858 |
| Aug 18, 2026 | 529.90 | 536.40 | 527.10 | 533.50 | 533.50 | 2.68% | 62,327,203 |
| Aug 17, 2026 | 523.20 | 524.50 | 516.70 | 519.60 | 519.60 | -0.63% | 34,926,952 |
| Aug 14, 2026 | 522.90 | 525.90 | 519.90 | 522.90 | 522.90 | 0.10% | 110,177,447 |
| Aug 13, 2026 | 526.80 | 528.20 | 515.00 | 522.40 | 522.40 | -0.36% | 76,057,191 |
| Aug 12, 2026 | 533.20 | 535.50 | 523.40 | 530.70 | 524.29 | -0.97% | 23,606,419 |
| Aug 11, 2026 | 531.10 | 535.90 | 527.70 | 535.90 | 529.43 | 2.15% | 40,368,588 |
| Aug 10, 2026 | 516.00 | 526.90 | 515.30 | 524.60 | 518.27 | 1.43% | 21,522,465 |
| Aug 7, 2026 | 524.20 | 526.80 | 513.00 | 517.20 | 510.96 | -0.48% | 129,847,105 |
| Aug 6, 2026 | 515.00 | 521.90 | 513.50 | 519.70 | 513.43 | 0.93% | 22,740,330 |
| Aug 5, 2026 | 524.80 | 534.00 | 514.90 | 514.90 | 508.69 | -1.92% | 64,637,231 |
| Aug 4, 2026 | 542.90 | 562.90 | 523.40 | 525.00 | 518.66 | -4.91% | 70,448,049 |
| Aug 3, 2026 | 540.80 | 552.10 | 532.60 | 552.10 | 545.44 | -0.07% | 76,013,966 |
| Jul 31, 2026 | 541.20 | 554.00 | 538.60 | 552.50 | 545.83 | 1.77% | 37,026,346 |
| Jul 30, 2026 | 543.00 | 546.70 | 536.50 | 542.90 | 536.35 | -0.11% | 33,670,531 |
| Jul 29, 2026 | 532.40 | 545.60 | 530.90 | 543.50 | 536.94 | 3.39% | 30,979,815 |
| Jul 28, 2026 | 531.90 | 535.00 | 525.70 | 525.70 | 519.36 | -1.61% | 31,560,914 |
| Jul 27, 2026 | 532.00 | 538.60 | 525.50 | 534.30 | 527.85 | -2.57% | 76,600,230 |
| Jul 24, 2026 | 550.00 | 554.00 | 543.10 | 548.40 | 541.78 | -1.35% | 43,536,955 |
| Jul 23, 2026 | 545.90 | 556.60 | 541.10 | 555.90 | 549.19 | 3.08% | 38,022,612 |
| Jul 22, 2026 | 533.90 | 542.00 | 530.10 | 539.30 | 532.79 | 1.89% | 28,971,894 |
| Jul 21, 2026 | 523.20 | 530.80 | 518.00 | 529.30 | 522.91 | 1.42% | 29,166,118 |
| Jul 20, 2026 | 525.40 | 527.30 | 512.10 | 521.90 | 515.60 | 0.93% | 41,248,602 |
| Jul 17, 2026 | 510.00 | 520.90 | 508.80 | 517.10 | 510.86 | 1.35% | 26,093,079 |
| Jul 16, 2026 | 508.40 | 512.40 | 502.80 | 510.20 | 504.04 | 0.49% | 42,132,644 |
| Jul 15, 2026 | 516.10 | 518.60 | 507.70 | 507.70 | 501.57 | -1.70% | 23,689,136 |
| Jul 14, 2026 | 515.10 | 521.50 | 509.90 | 516.50 | 510.27 | 2.28% | 43,429,785 |
| Jul 13, 2026 | 494.50 | 505.00 | 491.90 | 505.00 | 498.90 | 4.63% | 64,290,062 |
| Jul 10, 2026 | 478.00 | 484.50 | 476.80 | 482.70 | 476.82 | 0.18% | 25,271,645 |