BP p.l.c. (LON:BP)
London · Delayed Price · Currency is GBP · Price in GBX 514.50
-0.90 (-0.17%)
Aug 28, 2026, 7:13 PM GMT
BP p.l.c. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 520.70 | 521.60 | 512.70 | 514.50 | 514.50 | -0.17% | 61,311,404 |
| 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 |
| Aug 20, 2026 | 537.90 | 554.50 | 535.00 | 552.20 | 552.20 | 2.39% | 29,492,157 |
| Aug 19, 2026 | 536.00 | 541.00 | 533.00 | 539.30 | 539.30 | 1.09% | 31,357,858 |
| Aug 18, 2026 | 529.90 | 536.40 | 527.10 | 533.50 | 533.50 | 2.68% | 62,327,203 |
| Aug 17, 2026 | 523.20 | 524.50 | 516.70 | 519.60 | 519.60 | -0.63% | 34,926,952 |
| Aug 14, 2026 | 522.90 | 525.90 | 519.90 | 522.90 | 522.90 | 0.10% | 110,177,447 |
| Aug 13, 2026 | 526.80 | 528.20 | 515.00 | 522.40 | 522.40 | -0.36% | 76,057,191 |
| Aug 12, 2026 | 533.20 | 535.50 | 523.40 | 530.70 | 524.29 | -0.97% | 23,606,419 |
| Aug 11, 2026 | 531.10 | 535.90 | 527.70 | 535.90 | 529.43 | 2.15% | 40,368,588 |
| Aug 10, 2026 | 516.00 | 526.90 | 515.30 | 524.60 | 518.26 | 1.43% | 21,522,465 |
| Aug 7, 2026 | 524.20 | 526.80 | 513.00 | 517.20 | 510.95 | -0.48% | 129,847,105 |
| Aug 6, 2026 | 515.00 | 521.90 | 513.50 | 519.70 | 513.42 | 0.93% | 22,740,330 |
| Aug 5, 2026 | 524.80 | 534.00 | 514.90 | 514.90 | 508.68 | -1.92% | 64,637,231 |
| Aug 4, 2026 | 542.90 | 562.90 | 523.40 | 525.00 | 518.66 | -4.91% | 70,448,049 |
| Aug 3, 2026 | 540.80 | 552.10 | 532.60 | 552.10 | 545.43 | -0.07% | 76,013,966 |
| Jul 31, 2026 | 541.20 | 554.00 | 538.60 | 552.50 | 545.83 | 1.77% | 37,026,346 |
| Jul 30, 2026 | 543.00 | 546.70 | 536.50 | 542.90 | 536.34 | -0.11% | 33,670,531 |
| Jul 29, 2026 | 532.40 | 545.60 | 530.90 | 543.50 | 536.93 | 3.39% | 30,979,815 |
| Jul 28, 2026 | 531.90 | 535.00 | 525.70 | 525.70 | 519.35 | -1.61% | 31,560,914 |
| Jul 27, 2026 | 532.00 | 538.60 | 525.50 | 534.30 | 527.84 | -2.57% | 76,600,230 |
| Jul 24, 2026 | 550.00 | 554.00 | 543.10 | 548.40 | 541.77 | -1.35% | 43,536,955 |
| Jul 23, 2026 | 545.90 | 556.60 | 541.10 | 555.90 | 549.18 | 3.08% | 38,022,612 |
| Jul 22, 2026 | 533.90 | 542.00 | 530.10 | 539.30 | 532.78 | 1.89% | 28,971,894 |
| Jul 21, 2026 | 523.20 | 530.80 | 518.00 | 529.30 | 522.91 | 1.42% | 29,166,118 |
| Jul 20, 2026 | 525.40 | 527.30 | 512.10 | 521.90 | 515.59 | 0.93% | 41,248,602 |
| Jul 17, 2026 | 510.00 | 520.90 | 508.80 | 517.10 | 510.85 | 1.35% | 26,093,079 |
| Jul 16, 2026 | 508.40 | 512.40 | 502.80 | 510.20 | 504.04 | 0.49% | 42,132,644 |
| Jul 15, 2026 | 516.10 | 518.60 | 507.70 | 507.70 | 501.57 | -1.70% | 23,689,136 |
| Jul 14, 2026 | 515.10 | 521.50 | 509.90 | 516.50 | 510.26 | 2.28% | 43,429,785 |
| Jul 13, 2026 | 494.50 | 505.00 | 491.90 | 505.00 | 498.90 | 4.63% | 64,290,062 |
| Jul 10, 2026 | 478.00 | 484.50 | 476.80 | 482.70 | 476.82 | 0.18% | 25,271,645 |
| Jul 9, 2026 | 484.80 | 486.00 | 481.30 | 481.80 | 475.98 | -1.93% | 31,931,821 |
| Jul 8, 2026 | 486.70 | 495.00 | 481.40 | 491.30 | 485.36 | 3.53% | 48,390,801 |
| Jul 7, 2026 | 467.80 | 479.60 | 467.80 | 474.60 | 468.82 | 1.44% | 43,140,597 |
| Jul 6, 2026 | 467.20 | 470.20 | 462.70 | 467.80 | 462.15 | 0.14% | 30,387,534 |
| Jul 3, 2026 | 466.40 | 468.20 | 463.10 | 467.20 | 461.51 | 0.59% | 13,062,297 |
| Jul 2, 2026 | 453.00 | 467.70 | 450.60 | 464.40 | 458.79 | 1.93% | 38,444,117 |
| Jul 1, 2026 | 464.60 | 465.40 | 454.40 | 455.60 | 450.10 | -2.46% | 59,060,049 |
| Jun 30, 2026 | 470.10 | 472.10 | 465.90 | 467.10 | 461.46 | -1.18% | 52,408,933 |
| Jun 29, 2026 | 471.60 | 474.80 | 468.80 | 472.70 | 466.99 | 0.70% | 35,358,236 |
| Jun 26, 2026 | 477.10 | 477.80 | 469.40 | 469.40 | 463.73 | -2.38% | 56,743,396 |
| Jun 25, 2026 | 476.10 | 481.90 | 470.90 | 480.90 | 475.04 | 0.17% | 45,487,023 |
| Jun 24, 2026 | 498.70 | 498.70 | 480.10 | 480.10 | 474.25 | -3.73% | 39,791,246 |
| Jun 23, 2026 | 502.70 | 503.40 | 494.60 | 498.70 | 492.63 | -0.31% | 21,717,413 |
| Jun 22, 2026 | 507.70 | 507.70 | 494.00 | 500.20 | 494.16 | -0.71% | 24,704,613 |