BP p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	470.55	471.75	469.95	470.65	-	-0.43%	-
Jun 29, 2026	471.60	474.75	468.80	472.70	472.70	0.70%	33,809,528
Jun 26, 2026	477.10	477.80	469.40	469.40	469.40	-2.38%	51,034,546
Jun 25, 2026	476.05	481.85	470.90	480.85	480.85	0.17%	28,161,899
Jun 24, 2026	498.65	498.65	480.05	480.05	480.05	-3.73%	39,552,301
Jun 23, 2026	502.70	503.40	494.65	498.65	498.65	-0.31%	19,900,194
Jun 22, 2026	507.70	507.70	494.00	500.20	500.20	-0.71%	24,701,149
Jun 19, 2026	496.90	503.80	493.55	503.80	503.80	2.81%	76,525,470
Jun 18, 2026	498.65	500.20	487.70	490.05	490.05	-2.92%	38,896,723
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
Jun 1, 2026	523.70	541.00	520.50	535.90	535.90	2.70%	64,591,980
May 29, 2026	512.40	521.80	510.60	521.80	521.80	1.32%	112,817,000
May 28, 2026	521.00	521.50	509.90	515.00	515.00	0.08%	36,689,620
May 27, 2026	531.50	533.10	510.20	514.60	514.60	-2.72%	85,092,480
May 26, 2026	543.10	549.30	500.00	529.00	529.00	-4.03%	83,591,120
May 22, 2026	559.00	561.40	549.10	551.20	551.20	-2.48%	26,367,010
May 21, 2026	562.10	570.70	558.40	565.20	565.20	0.27%	19,246,010
May 20, 2026	570.20	575.70	560.00	563.70	563.70	-0.93%	43,388,710
May 19, 2026	570.00	573.20	564.80	569.00	569.00	0.34%	46,654,810
May 18, 2026	558.80	567.10	552.40	567.10	567.10	2.70%	30,147,610
May 15, 2026	547.20	552.20	544.70	552.20	552.20	2.13%	81,382,730
May 14, 2026	539.40	543.00	536.30	540.70	540.70	0.52%	13,451,290
May 13, 2026	544.90	552.10	542.10	544.10	537.92	-0.46%	47,554,640
May 12, 2026	544.50	553.30	542.40	546.60	540.39	1.41%	39,547,140
May 11, 2026	539.90	547.50	536.60	539.00	532.87	0.58%	42,037,420
May 8, 2026	541.10	542.90	533.20	535.90	529.81	-0.24%	32,168,820
May 7, 2026	546.00	547.50	531.40	537.20	531.09	-2.56%	32,876,430
May 6, 2026	568.10	569.70	538.20	551.30	545.03	-3.72%	64,284,550
May 5, 2026	578.00	580.60	565.80	572.60	566.09	0.12%	39,310,730
May 1, 2026	583.90	585.80	562.30	571.90	565.40	-2.04%	65,451,640
Apr 30, 2026	584.90	585.90	574.30	583.80	577.16	1.37%	61,313,120
Apr 29, 2026	577.30	581.40	573.60	575.90	569.35	-0.50%	50,848,070
Apr 28, 2026	581.00	592.00	570.30	578.80	572.22	1.12%	52,666,960
Apr 27, 2026	572.30	580.50	569.70	572.40	565.89	0.10%	22,372,880
Apr 24, 2026	577.00	580.50	566.80	571.80	565.30	0.26%	22,417,590
Apr 23, 2026	578.00	578.70	569.20	570.30	563.82	-0.37%	31,346,200
Apr 22, 2026	565.00	576.40	561.40	572.40	565.89	1.60%	39,914,670
Apr 21, 2026	554.20	564.10	554.00	563.40	557.00	1.17%	46,158,500
Apr 20, 2026	559.70	562.00	552.40	556.90	550.57	2.94%	27,550,370