BP p.l.c. (LON:BP)
London · Delayed Price · Currency is GBP · Price in GBX 521.90
+4.80 (0.93%)
Jul 20, 2026, 4:49 PM GMT
BP p.l.c. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 525.40 | 527.30 | 512.20 | 521.90 | 521.90 | 0.93% | 25,858,031 |
| Jul 17, 2026 | 510.00 | 520.90 | 508.80 | 517.10 | 517.10 | 1.35% | 26,093,070 |
| Jul 16, 2026 | 508.40 | 512.40 | 503.00 | 510.20 | 510.20 | 0.49% | 19,647,806 |
| Jul 15, 2026 | 516.10 | 517.90 | 507.70 | 507.70 | 507.70 | -1.70% | 23,583,612 |
| Jul 14, 2026 | 515.10 | 521.50 | 509.90 | 516.50 | 516.50 | 2.28% | 43,422,530 |
| Jul 13, 2026 | 494.50 | 505.00 | 491.90 | 505.00 | 505.00 | 4.63% | 64,290,060 |
| Jul 10, 2026 | 477.95 | 484.45 | 476.80 | 482.65 | 482.65 | 0.18% | 25,271,207 |
| Jul 9, 2026 | 484.75 | 486.00 | 481.25 | 481.80 | 481.80 | -1.93% | 31,217,556 |
| Jul 8, 2026 | 486.65 | 494.80 | 481.45 | 491.30 | 491.30 | 3.53% | 48,386,063 |
| Jul 7, 2026 | 467.80 | 479.60 | 467.80 | 474.55 | 474.55 | 1.44% | 43,138,731 |
| Jul 6, 2026 | 467.20 | 470.15 | 462.70 | 467.80 | 467.80 | 0.14% | 30,385,102 |
| Jul 3, 2026 | 466.40 | 468.20 | 463.05 | 467.15 | 467.15 | 0.59% | 13,062,297 |
| Jul 2, 2026 | 453.00 | 467.65 | 450.60 | 464.40 | 464.40 | 1.93% | 37,017,830 |
| Jul 1, 2026 | 464.60 | 465.35 | 454.35 | 455.60 | 455.60 | -2.46% | 35,862,524 |
| Jun 30, 2026 | 470.05 | 472.10 | 466.00 | 467.10 | 467.10 | -1.18% | 50,586,062 |
| 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 |