BP p.l.c. (LON:BP)
London · Delayed Price · Currency is GBP · Price in GBX 524.60
+7.40 (1.43%)
Aug 10, 2026, 4:48 PM GMT
BP p.l.c. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 516.00 | 526.90 | 515.40 | 524.60 | 524.60 | 1.43% | 21,518,088 |
| Aug 7, 2026 | 524.20 | 526.80 | 513.10 | 517.20 | 517.20 | -0.48% | 37,699,724 |
| Aug 6, 2026 | 515.00 | 521.90 | 513.50 | 519.70 | 519.70 | 0.93% | 22,737,862 |
| Aug 5, 2026 | 524.80 | 534.00 | 514.90 | 514.90 | 514.90 | -1.92% | 64,637,231 |
| Aug 4, 2026 | 542.90 | 562.90 | 523.40 | 525.00 | 525.00 | -4.91% | 70,448,049 |
| Aug 3, 2026 | 540.80 | 552.10 | 532.60 | 552.10 | 552.10 | -0.07% | 76,013,966 |
| Jul 31, 2026 | 541.20 | 554.00 | 538.60 | 552.50 | 552.50 | 1.77% | 37,026,346 |
| Jul 30, 2026 | 543.00 | 546.70 | 536.50 | 542.90 | 542.90 | -0.11% | 33,670,531 |
| Jul 29, 2026 | 532.40 | 545.60 | 530.90 | 543.50 | 543.50 | 3.39% | 30,979,815 |
| Jul 28, 2026 | 531.90 | 535.00 | 525.70 | 525.70 | 525.70 | -1.61% | 31,560,914 |
| Jul 27, 2026 | 532.00 | 538.60 | 525.50 | 534.30 | 534.30 | -2.57% | 76,600,230 |
| Jul 24, 2026 | 550.00 | 554.00 | 543.10 | 548.40 | 548.40 | -1.35% | 43,536,955 |
| Jul 23, 2026 | 545.90 | 556.60 | 541.10 | 555.90 | 555.90 | 3.08% | 38,022,612 |
| Jul 22, 2026 | 533.90 | 542.00 | 530.10 | 539.30 | 539.30 | 1.89% | 28,971,894 |
| Jul 21, 2026 | 523.20 | 530.80 | 518.00 | 529.30 | 529.30 | 1.42% | 29,166,118 |
| Jul 20, 2026 | 525.40 | 527.30 | 512.10 | 521.90 | 521.90 | 0.93% | 41,248,602 |
| Jul 17, 2026 | 510.00 | 520.90 | 508.80 | 517.10 | 517.10 | 1.35% | 26,093,079 |
| Jul 16, 2026 | 508.40 | 512.40 | 502.80 | 510.20 | 510.20 | 0.49% | 42,132,644 |
| Jul 15, 2026 | 516.10 | 518.60 | 507.70 | 507.70 | 507.70 | -1.70% | 23,689,136 |
| Jul 14, 2026 | 515.10 | 521.50 | 509.90 | 516.50 | 516.50 | 2.28% | 43,429,785 |
| Jul 13, 2026 | 494.50 | 505.00 | 491.90 | 505.00 | 505.00 | 4.63% | 64,290,062 |
| Jul 10, 2026 | 478.00 | 484.50 | 476.80 | 482.70 | 482.65 | 0.18% | 25,271,645 |
| Jul 9, 2026 | 484.80 | 486.00 | 481.30 | 481.80 | 481.80 | -1.93% | 31,931,821 |
| Jul 8, 2026 | 486.70 | 495.00 | 481.40 | 491.30 | 491.30 | 3.53% | 48,390,801 |
| Jul 7, 2026 | 467.80 | 479.60 | 467.80 | 474.60 | 474.55 | 1.44% | 43,140,597 |
| Jul 6, 2026 | 467.20 | 470.20 | 462.70 | 467.80 | 467.80 | 0.14% | 30,387,534 |
| Jul 3, 2026 | 466.40 | 468.20 | 463.10 | 467.20 | 467.15 | 0.59% | 13,062,297 |
| Jul 2, 2026 | 453.00 | 467.70 | 450.60 | 464.40 | 464.40 | 1.93% | 38,444,117 |
| Jul 1, 2026 | 464.60 | 465.40 | 454.40 | 455.60 | 455.60 | -2.46% | 59,060,049 |
| Jun 30, 2026 | 470.10 | 472.10 | 465.90 | 467.10 | 467.10 | -1.18% | 52,408,933 |
| Jun 29, 2026 | 471.60 | 474.80 | 468.80 | 472.70 | 472.70 | 0.70% | 35,358,236 |
| Jun 26, 2026 | 477.10 | 477.80 | 469.40 | 469.40 | 469.40 | -2.38% | 56,743,396 |
| Jun 25, 2026 | 476.10 | 481.90 | 470.90 | 480.90 | 480.85 | 0.17% | 45,487,023 |
| Jun 24, 2026 | 498.70 | 498.70 | 480.10 | 480.10 | 480.05 | -3.73% | 39,791,246 |
| Jun 23, 2026 | 502.70 | 503.40 | 494.60 | 498.70 | 498.65 | -0.31% | 21,717,413 |
| Jun 22, 2026 | 507.70 | 507.70 | 494.00 | 500.20 | 500.20 | -0.71% | 24,704,613 |
| Jun 19, 2026 | 496.90 | 503.80 | 493.60 | 503.80 | 503.80 | 2.81% | 76,525,470 |
| Jun 18, 2026 | 498.70 | 500.30 | 487.70 | 490.10 | 490.05 | -2.92% | 39,521,400 |
| Jun 17, 2026 | 510.60 | 512.30 | 504.20 | 504.80 | 504.80 | -1.68% | 40,407,210 |
| Jun 16, 2026 | 516.50 | 520.00 | 511.00 | 513.40 | 513.40 | -0.70% | 20,650,680 |
| Jun 15, 2026 | 516.90 | 518.80 | 508.10 | 517.00 | 517.00 | -3.27% | 33,787,350 |
| Jun 12, 2026 | 525.50 | 535.50 | 516.60 | 534.50 | 534.50 | -1.98% | 27,705,300 |
| Jun 11, 2026 | 541.80 | 552.50 | 540.10 | 545.30 | 545.30 | 0.89% | 23,239,370 |
| Jun 10, 2026 | 529.30 | 540.50 | 526.20 | 540.50 | 540.50 | 2.12% | 24,535,790 |
| Jun 9, 2026 | 542.90 | 543.90 | 528.00 | 529.30 | 529.30 | -2.99% | 39,080,060 |
| Jun 8, 2026 | 550.00 | 557.40 | 544.30 | 545.60 | 545.60 | -0.07% | 30,818,000 |
| Jun 5, 2026 | 546.70 | 548.00 | 540.30 | 546.00 | 546.00 | 0.24% | 28,505,400 |
| Jun 4, 2026 | 542.10 | 544.70 | 536.20 | 544.70 | 544.70 | -0.15% | 23,813,730 |
| Jun 3, 2026 | 542.00 | 548.20 | 490.00 | 545.50 | 545.50 | 1.66% | 22,157,880 |
| Jun 2, 2026 | 531.40 | 538.00 | 524.20 | 536.60 | 536.60 | 0.13% | 35,766,840 |