1. Share Prices

  2. BP PLC (BP.)

367.30p-5.70 (-1.53%)12 Nov 2024, 17:15
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
Nov 11, 2024374.75p377.45p372.40p373.00p22,710,044
Nov 8, 2024381.80p382.65p372.35p373.30p36,605,259
Nov 7, 2024385.25p388.00p381.27p381.50p76,438,610
Nov 6, 2024385.20p393.45p382.62p386.50p47,116,382
Nov 5, 2024380.80p386.25p380.80p385.10p25,926,595
Nov 4, 2024380.25p386.10p380.05p382.00p27,542,215
Nov 1, 2024378.45p386.05p378.20p378.20p74,742,153
Oct 31, 2024373.15p378.35p372.00p376.65p44,848,773
Oct 30, 2024375.95p380.50p371.10p374.05p106,193,039
Oct 29, 2024395.00p397.70p377.65p379.25p62,007,775
Oct 28, 2024398.70p400.10p392.75p399.10p35,303,917
Oct 25, 2024401.95p406.95p401.15p404.90p24,028,000
Oct 24, 2024404.45p410.75p401.80p401.80p69,582,732
Oct 23, 2024404.95p407.50p402.30p402.70p24,362,222
Oct 22, 2024404.20p407.85p402.35p406.45p27,637,025
Oct 21, 2024401.35p408.35p401.35p404.85p27,816,924
Oct 18, 2024401.55p406.30p397.60p399.60p30,968,082
Oct 17, 2024395.65p401.71p395.35p400.00p33,733,273
Oct 16, 2024393.50p399.33p393.50p395.45p84,889,024
Oct 15, 2024392.30p396.60p388.00p392.50p58,233,839
Oct 14, 2024405.85p410.05p405.15p408.40p29,113,517
Oct 11, 2024408.00p412.05p404.10p409.45p29,864,221
Oct 10, 2024407.00p413.55p406.29p410.85p25,972,269
Oct 9, 2024402.30p408.15p402.30p406.40p25,396,232
Oct 8, 2024418.85p419.10p405.90p406.45p41,006,876
Oct 7, 2024419.70p426.00p417.10p422.10p30,854,016
Oct 4, 2024412.40p418.15p411.55p416.85p32,703,997
Oct 3, 2024410.00p411.15p405.25p409.00p63,566,854
Oct 2, 2024406.50p413.60p405.85p406.60p49,730,594
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
123456
Showing 1 to 50 of 253

Most Read

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:
07 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)