BP p.l.c. (LON:BP)
London · Delayed Price · Currency is GBP · Price in GBX 583.80
+7.90 (1.37%)
Apr 30, 2026, 5:15 PM GMT
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 584.90 | 585.90 | 574.40 | 583.80 | 583.80 | 1.37% | 44,207,352 |
| Apr 29, 2026 | 577.30 | 581.40 | 573.60 | 575.90 | 575.90 | -0.50% | 29,361,773 |
| Apr 28, 2026 | 581.00 | 592.00 | 570.30 | 578.80 | 578.80 | 1.12% | 52,653,928 |
| Apr 27, 2026 | 572.30 | 580.50 | 569.70 | 572.40 | 572.40 | 0.10% | 22,142,930 |
| Apr 24, 2026 | 577.00 | 580.50 | 566.80 | 571.80 | 571.80 | 0.26% | 22,414,140 |
| Apr 23, 2026 | 578.00 | 578.70 | 569.20 | 570.30 | 570.30 | -0.37% | 31,346,200 |
| Apr 22, 2026 | 565.00 | 576.40 | 561.40 | 572.40 | 572.40 | 1.60% | 39,914,670 |
| Apr 21, 2026 | 554.20 | 564.10 | 554.00 | 563.40 | 563.40 | 1.17% | 46,158,500 |
| Apr 20, 2026 | 559.70 | 562.00 | 552.40 | 556.90 | 556.90 | 2.94% | 27,550,370 |
| Apr 17, 2026 | 586.30 | 587.10 | 531.70 | 541.00 | 541.00 | -7.36% | 70,382,250 |
| Apr 16, 2026 | 563.00 | 584.00 | 561.40 | 584.00 | 584.00 | 3.90% | 31,218,920 |
| Apr 15, 2026 | 562.60 | 568.30 | 561.20 | 562.10 | 562.10 | -0.53% | 40,575,260 |
| Apr 14, 2026 | 572.00 | 580.70 | 561.80 | 565.10 | 565.10 | -2.43% | 39,219,030 |
| Apr 13, 2026 | 587.60 | 589.00 | 575.20 | 579.20 | 579.20 | 0.89% | 23,437,510 |
| Apr 10, 2026 | 571.00 | 579.40 | 566.80 | 574.10 | 574.10 | -1.10% | 30,578,930 |
| Apr 9, 2026 | 575.80 | 585.80 | 570.70 | 580.50 | 580.50 | 3.16% | 35,147,280 |
| Apr 8, 2026 | 539.40 | 568.40 | 536.20 | 562.70 | 562.70 | -5.82% | 107,998,500 |
| Apr 7, 2026 | 590.10 | 600.50 | 590.10 | 597.50 | 597.50 | 1.07% | 42,446,660 |
| Apr 2, 2026 | 594.80 | 605.00 | 587.50 | 591.20 | 591.20 | 2.64% | 79,116,150 |
| Apr 1, 2026 | 593.60 | 600.90 | 571.70 | 576.00 | 576.00 | -5.00% | 88,508,660 |
| Mar 31, 2026 | 594.50 | 609.40 | 594.40 | 606.30 | 606.30 | 0.71% | 58,582,060 |
| Mar 30, 2026 | 585.00 | 602.00 | 584.60 | 602.00 | 602.00 | 3.06% | 68,877,880 |
| Mar 27, 2026 | 580.70 | 584.10 | 573.70 | 584.10 | 584.10 | 0.17% | 94,712,590 |
| Mar 26, 2026 | 570.00 | 583.10 | 569.92 | 583.10 | 583.10 | 2.82% | 64,924,260 |
| Mar 25, 2026 | 550.00 | 567.10 | 548.90 | 567.10 | 567.10 | 1.72% | 53,488,790 |
| Mar 24, 2026 | 541.20 | 558.60 | 540.60 | 557.50 | 557.50 | 3.51% | 64,297,410 |
| Mar 23, 2026 | 561.10 | 565.70 | 531.60 | 538.60 | 538.60 | -4.21% | 88,626,630 |
| Mar 20, 2026 | 573.00 | 573.00 | 561.30 | 562.30 | 562.30 | -3.58% | 128,817,100 |
| 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 |