1. Share Prices

  2. BP PLC (BP.)

411.55p+10.55 (+2.63%)02 Oct 2024, 10:11
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

BP PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Oct 1, 2024391.00p402.75p387.40p401.00p47,005,085
Sep 30, 2024393.00p395.45p388.85p391.70p35,750,230
Sep 27, 2024385.20p390.60p384.45p388.15p94,870,761
Sep 26, 2024383.00p387.05p379.70p383.85p116,231,175
Sep 25, 2024407.60p409.80p398.68p400.25p71,570,657
Sep 24, 2024412.80p416.74p410.15p410.15p75,926,000
Sep 23, 2024411.95p413.90p408.84p411.75p20,031,081
Sep 20, 2024411.55p415.28p406.75p409.55p92,290,197
Sep 19, 2024414.95p420.20p414.64p417.45p37,958,785
Sep 18, 2024411.00p412.45p409.40p410.35p46,564,123
Sep 17, 2024408.70p411.75p407.05p410.45p29,084,397
Sep 16, 2024402.60p410.00p402.10p406.15p25,543,399
Sep 13, 2024403.00p406.45p402.40p404.20p24,362,540
Sep 12, 2024404.35p406.95p398.90p403.00p31,903,145
Sep 11, 2024399.35p404.60p397.50p398.25p36,821,119
Sep 10, 2024404.85p407.70p395.75p397.45p37,034,637
Sep 9, 2024407.05p409.05p404.85p406.65p33,085,523
Sep 6, 2024409.25p412.15p404.94p405.70p31,827,157
Sep 5, 2024411.55p415.30p410.60p411.70p46,140,205
Sep 4, 2024413.50p419.10p411.05p413.85p36,693,626
Sep 3, 2024429.15p430.05p415.75p416.35p43,111,786
Sep 2, 2024429.05p431.35p427.80p430.25p12,103,622
Aug 30, 2024435.90p438.20p427.65p429.40p53,814,676
Aug 29, 2024429.80p436.35p428.35p434.75p26,449,293
Aug 28, 2024431.85p433.50p427.95p431.55p16,085,937
Aug 27, 2024433.30p437.60p432.10p432.15p30,872,762
Aug 23, 2024428.75p430.85p427.88p429.30p33,227,687
Aug 22, 2024426.90p445.68p424.50p426.20p41,043,486
Aug 21, 2024428.95p437.12p418.00p430.40p24,742,499
Aug 20, 2024436.00p439.85p429.40p429.85p32,364,821
Aug 19, 2024439.35p443.81p424.63p442.05p20,318,176
Aug 16, 2024442.00p446.60p437.60p441.25p22,988,743
Aug 15, 2024438.90p445.20p432.93p443.45p24,187,011
Aug 14, 2024440.30p441.45p389.77p437.00p17,216,347
Aug 13, 2024440.95p441.25p435.55p437.00p36,515,280
Aug 12, 2024436.00p441.35p435.00p439.60p16,891,334
Aug 9, 2024432.45p434.90p430.70p433.75p34,523,577
Aug 8, 2024430.20p445.68p427.85p431.25p20,697,887
Aug 7, 2024430.35p438.90p418.00p437.25p53,311,556
Aug 6, 2024434.40p435.70p426.10p430.70p64,260,354
Aug 5, 2024433.45p521.34p424.63p431.00p80,556,024
Aug 2, 2024450.40p457.20p444.35p444.80p38,462,239
Aug 1, 2024459.00p464.40p432.93p453.90p20,946,819
Jul 31, 2024458.95p463.41p455.70p458.85p55,453,062
Jul 30, 2024467.95p467.95p450.60p451.65p28,709,940
Jul 29, 2024462.05p464.90p453.00p453.00p30,170,740
Jul 26, 2024457.35p460.00p404.74p454.50p19,286,977
Jul 25, 2024448.75p453.95p444.85p453.50p18,153,449
Jul 24, 2024450.05p521.34p418.00p453.05p24,766,718
Jul 23, 2024456.15p457.75p450.20p450.65p64,027,598
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Fidelity China Special Situations PLC237.576.30
Ithaca Energy PLC112.604.65
Sdcl Energy Efficiency Income Trust PLC65.004.00
Prudential PLC716.203.56
Harbour Energy PLC280.573.42
W.A.G Payment Solutions PLC83.003.23

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC1,290.66-5.58
Aston Martin Lagonda Global Holdings PLC111.60-4.78
Jd Sports Fashion PLC142.25-4.85
Ocado Group PLC377.80-4.16
Derwent London PLC2,352.00-3.21
Easyjet PLC486.70-2.97