BP p.l.c. (LON:BP)
London · Delayed Price · Currency is GBP · Price in GBX 563.70
-5.30 (-0.93%)
May 20, 2026, 5:14 PM GMT
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 570.20 | 575.50 | 560.00 | 563.70 | 563.70 | -0.93% | 43,377,043 |
| 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% | 30,160,668 |
| 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 | -0.62% | 13,451,290 |
| May 13, 2026 | 544.90 | 552.10 | 542.10 | 544.10 | 537.95 | -0.46% | 47,554,640 |
| May 12, 2026 | 544.50 | 553.30 | 542.40 | 546.60 | 540.42 | 1.41% | 39,547,140 |
| May 11, 2026 | 539.90 | 547.50 | 536.60 | 539.00 | 532.90 | 0.58% | 42,037,420 |
| May 8, 2026 | 541.10 | 542.90 | 533.20 | 535.90 | 529.84 | -0.24% | 32,168,820 |
| May 7, 2026 | 546.00 | 547.50 | 531.40 | 537.20 | 531.12 | -2.56% | 32,876,430 |
| May 6, 2026 | 568.10 | 569.70 | 538.20 | 551.30 | 545.06 | -3.72% | 64,284,550 |
| May 5, 2026 | 578.00 | 580.60 | 565.80 | 572.60 | 566.12 | 0.12% | 39,310,730 |
| May 1, 2026 | 583.90 | 585.80 | 562.30 | 571.90 | 565.43 | -2.04% | 65,451,640 |
| Apr 30, 2026 | 584.90 | 585.90 | 574.30 | 583.80 | 577.20 | 1.37% | 61,313,120 |
| Apr 29, 2026 | 577.30 | 581.40 | 573.60 | 575.90 | 569.39 | -0.50% | 50,848,070 |
| Apr 28, 2026 | 581.00 | 592.00 | 570.30 | 578.80 | 572.25 | 1.12% | 52,666,960 |
| Apr 27, 2026 | 572.30 | 580.50 | 569.70 | 572.40 | 565.93 | 0.10% | 22,372,880 |
| Apr 24, 2026 | 577.00 | 580.50 | 566.80 | 571.80 | 565.33 | 0.26% | 22,417,590 |
| Apr 23, 2026 | 578.00 | 578.70 | 569.20 | 570.30 | 563.85 | -0.37% | 31,346,200 |
| Apr 22, 2026 | 565.00 | 576.40 | 561.40 | 572.40 | 565.93 | 1.60% | 39,914,670 |
| Apr 21, 2026 | 554.20 | 564.10 | 554.00 | 563.40 | 557.03 | 1.17% | 46,158,500 |
| Apr 20, 2026 | 559.70 | 562.00 | 552.40 | 556.90 | 550.60 | 2.94% | 27,550,370 |
| Apr 17, 2026 | 586.30 | 587.10 | 531.70 | 541.00 | 534.88 | -7.36% | 70,382,250 |
| Apr 16, 2026 | 563.00 | 584.00 | 561.40 | 584.00 | 577.39 | 3.90% | 31,218,920 |
| Apr 15, 2026 | 562.60 | 568.30 | 561.20 | 562.10 | 555.74 | -0.53% | 40,575,260 |
| Apr 14, 2026 | 572.00 | 580.70 | 561.80 | 565.10 | 558.71 | -2.43% | 39,219,030 |
| Apr 13, 2026 | 587.60 | 589.00 | 575.20 | 579.20 | 572.65 | 0.89% | 23,437,510 |
| Apr 10, 2026 | 571.00 | 579.40 | 566.80 | 574.10 | 567.61 | -1.10% | 30,578,930 |
| Apr 9, 2026 | 575.80 | 585.80 | 570.70 | 580.50 | 573.93 | 3.16% | 35,147,280 |
| Apr 8, 2026 | 539.40 | 568.40 | 536.20 | 562.70 | 556.34 | -5.82% | 107,998,500 |
| Apr 7, 2026 | 590.10 | 600.50 | 590.10 | 597.50 | 590.74 | 1.07% | 42,446,660 |
| Apr 2, 2026 | 594.80 | 605.00 | 587.50 | 591.20 | 584.51 | 2.64% | 79,116,150 |
| Apr 1, 2026 | 593.60 | 600.90 | 571.70 | 576.00 | 569.48 | -5.00% | 88,508,660 |
| Mar 31, 2026 | 594.50 | 609.40 | 594.40 | 606.30 | 599.44 | 0.71% | 58,582,060 |
| Mar 30, 2026 | 585.00 | 602.00 | 584.60 | 602.00 | 595.19 | 3.06% | 68,877,880 |
| Mar 27, 2026 | 580.70 | 584.10 | 573.70 | 584.10 | 577.49 | 0.17% | 94,712,590 |
| Mar 26, 2026 | 570.00 | 583.10 | 569.92 | 583.10 | 576.50 | 2.82% | 64,924,260 |
| Mar 25, 2026 | 550.00 | 567.10 | 548.90 | 567.10 | 560.69 | 1.72% | 53,488,790 |
| Mar 24, 2026 | 541.20 | 558.60 | 540.60 | 557.50 | 551.19 | 3.51% | 64,297,410 |
| Mar 23, 2026 | 561.10 | 565.70 | 531.60 | 538.60 | 532.51 | -4.21% | 88,626,630 |
| Mar 20, 2026 | 573.00 | 573.00 | 561.30 | 562.30 | 555.94 | -3.58% | 128,817,100 |
| Mar 19, 2026 | 560.00 | 583.60 | 559.00 | 583.20 | 576.60 | 4.93% | 94,347,790 |
| Mar 18, 2026 | 550.00 | 559.80 | 546.20 | 555.80 | 549.51 | 0.71% | 68,924,230 |
| Mar 17, 2026 | 539.90 | 553.41 | 538.90 | 551.90 | 545.66 | 2.15% | 56,725,520 |
| Mar 16, 2026 | 539.00 | 546.00 | 533.20 | 540.30 | 534.19 | 1.12% | 49,136,340 |
| Mar 13, 2026 | 533.00 | 539.50 | 528.00 | 534.30 | 528.26 | 0.96% | 52,099,200 |
| Mar 12, 2026 | 515.00 | 530.40 | 509.90 | 529.20 | 523.21 | 2.96% | 71,791,640 |
| Mar 11, 2026 | 502.30 | 514.00 | 496.50 | 514.00 | 508.19 | 2.89% | 88,833,010 |
| Mar 10, 2026 | 498.80 | 504.50 | 492.65 | 499.55 | 493.90 | -2.05% | 142,385,700 |
| Mar 9, 2026 | 510.00 | 515.00 | 498.15 | 510.00 | 504.23 | 2.22% | 75,018,720 |