BP p.l.c. (LON:BP)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 627.40
+3.10 (0.50%)
Oct 30, 2026, 4:47 PM GMT
BP p.l.c. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 635.00 | 635.40 | 617.10 | 627.40 | 627.40 | 0.50% | 28,156,993 |
| Oct 29, 2026 | 622.60 | 638.00 | 620.10 | 624.30 | 624.30 | 0.71% | 23,121,379 |
| Oct 28, 2026 | 613.80 | 622.00 | 611.90 | 619.90 | 619.90 | 1.18% | 17,390,458 |
| Oct 27, 2026 | 630.00 | 630.00 | 611.90 | 612.70 | 612.70 | -2.87% | 30,876,711 |
| Oct 26, 2026 | 635.30 | 637.90 | 622.60 | 630.80 | 630.80 | -1.21% | 32,154,884 |
| Oct 23, 2026 | 623.60 | 638.54 | 619.20 | 638.50 | 638.50 | 4.35% | 67,070,753 |
| Oct 22, 2026 | 623.00 | 626.10 | 611.90 | 611.90 | 611.90 | -0.84% | 57,518,221 |
| Oct 21, 2026 | 618.00 | 621.00 | 613.40 | 617.10 | 617.10 | 1.87% | 69,436,350 |
| Oct 20, 2026 | 616.30 | 622.40 | 600.90 | 605.80 | 605.80 | -1.72% | 45,463,112 |
| Oct 19, 2026 | 619.00 | 622.70 | 612.50 | 616.40 | 616.40 | 0.37% | 25,603,774 |
| Oct 16, 2026 | 604.30 | 616.60 | 602.60 | 614.10 | 614.10 | 0.59% | 99,077,086 |
| Oct 15, 2026 | 614.00 | 616.70 | 609.60 | 610.50 | 610.50 | -0.60% | 35,778,869 |
| Oct 14, 2026 | 610.00 | 615.30 | 605.70 | 614.20 | 614.20 | 0.69% | 35,316,978 |
| Oct 13, 2026 | 595.00 | 610.00 | 592.90 | 610.00 | 610.00 | 3.74% | 53,178,659 |
| Oct 12, 2026 | 581.60 | 593.20 | 578.50 | 588.00 | 588.00 | 0.29% | 28,146,665 |
| Oct 9, 2026 | 579.30 | 587.90 | 572.70 | 586.30 | 586.30 | 0.26% | 38,870,656 |
| Oct 8, 2026 | 566.20 | 585.00 | 565.20 | 584.80 | 584.80 | 4.06% | 35,375,169 |
| Oct 7, 2026 | 566.00 | 573.20 | 558.60 | 562.00 | 562.00 | 0.20% | 26,757,731 |
| Oct 6, 2026 | 559.90 | 563.30 | 549.50 | 560.90 | 560.90 | -0.41% | 29,471,710 |
| Oct 5, 2026 | 560.40 | 564.00 | 555.30 | 563.20 | 563.20 | 0.97% | 20,478,980 |
| Oct 2, 2026 | 556.60 | 561.30 | 549.90 | 557.80 | 557.80 | 0.13% | 29,528,616 |
| Oct 1, 2026 | 544.70 | 559.70 | 538.40 | 557.10 | 557.10 | 1.40% | 32,161,786 |
| Sep 30, 2026 | 547.60 | 550.80 | 540.00 | 549.40 | 549.40 | -0.24% | 99,811,751 |
| Sep 29, 2026 | 558.80 | 561.70 | 544.50 | 550.70 | 550.70 | -2.27% | 34,513,136 |
| Sep 28, 2026 | 561.90 | 567.60 | 558.90 | 563.50 | 563.50 | 0.90% | 24,815,681 |
| Sep 25, 2026 | 559.40 | 561.40 | 550.80 | 558.50 | 558.50 | -2.33% | 81,693,830 |
| Sep 24, 2026 | 560.00 | 572.80 | 559.00 | 571.80 | 571.80 | 2.62% | 50,037,551 |
| Sep 23, 2026 | 550.20 | 558.30 | 543.60 | 557.20 | 557.20 | 2.75% | 43,313,869 |
| Sep 22, 2026 | 540.30 | 548.10 | 527.80 | 542.30 | 542.30 | -0.11% | 28,385,509 |
| Sep 21, 2026 | 552.40 | 555.20 | 542.10 | 542.90 | 542.90 | -2.83% | 41,854,286 |
| Sep 18, 2026 | 561.70 | 562.30 | 553.10 | 558.70 | 558.70 | -0.94% | 65,910,450 |
| Sep 17, 2026 | 563.40 | 570.50 | 558.40 | 564.00 | 564.00 | -0.49% | 39,983,572 |
| Sep 16, 2026 | 580.00 | 582.60 | 562.20 | 566.80 | 566.80 | -2.33% | 42,482,289 |
| Sep 15, 2026 | 570.30 | 580.30 | 564.70 | 580.30 | 580.30 | 1.59% | 90,727,224 |
| Sep 14, 2026 | 572.60 | 578.00 | 567.30 | 571.20 | 571.20 | 1.17% | 69,935,772 |
| Sep 11, 2026 | 566.90 | 570.30 | 556.40 | 564.60 | 564.60 | -0.09% | 25,225,409 |
| Sep 10, 2026 | 560.00 | 572.50 | 558.20 | 565.10 | 565.10 | 1.44% | 32,759,983 |
| Sep 9, 2026 | 556.40 | 563.20 | 552.40 | 557.10 | 557.10 | 1.27% | 66,852,370 |
| Sep 8, 2026 | 551.00 | 558.70 | 522.10 | 550.10 | 550.10 | 0.68% | 21,012,201 |
| Sep 7, 2026 | 541.90 | 551.40 | 541.10 | 546.40 | 546.40 | 1.24% | 36,037,929 |
| Sep 4, 2026 | 538.40 | 544.20 | 528.50 | 539.70 | 539.70 | - | 43,920,382 |
| Sep 3, 2026 | 540.40 | 546.40 | 532.50 | 539.70 | 539.70 | -0.52% | 21,470,235 |
| Sep 2, 2026 | 545.50 | 549.80 | 535.60 | 542.50 | 542.50 | 0.22% | 31,416,097 |
| Sep 1, 2026 | 525.50 | 544.30 | 525.50 | 541.30 | 541.30 | 5.21% | 92,515,935 |
| Aug 28, 2026 | 520.70 | 521.80 | 512.70 | 514.50 | 514.50 | -0.17% | 65,231,452 |
| Aug 27, 2026 | 517.80 | 524.60 | 513.40 | 515.40 | 515.40 | -1.40% | 31,099,680 |
| Aug 26, 2026 | 523.10 | 523.80 | 513.30 | 522.70 | 522.70 | -1.12% | 66,290,673 |
| Aug 25, 2026 | 534.10 | 537.30 | 526.20 | 528.60 | 528.60 | -0.96% | 21,586,077 |
| Aug 24, 2026 | 546.30 | 547.80 | 533.20 | 533.70 | 533.70 | -2.88% | 24,659,159 |
| Aug 21, 2026 | 550.80 | 555.70 | 546.10 | 549.50 | 549.50 | -0.49% | 54,092,425 |