Shares Magazine
350.30p+0.30 (+0.09%)02 May 2025, 17:49
BP PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 354.05p | 358.05p | 344.58p | 350.30p | 77,010,895 |
| May 1, 2025 | 343.80p | 350.00p | 337.65p | 350.00p | 28,353,933 |
| Apr 30, 2025 | 348.70p | 352.60p | 344.60p | 350.30p | 63,167,054 |
| Apr 29, 2025 | 350.00p | 355.65p | 345.00p | 353.20p | 46,069,812 |
| Apr 28, 2025 | 366.00p | 367.90p | 361.85p | 362.00p | 23,412,809 |
| Apr 25, 2025 | 365.25p | 367.25p | 360.35p | 364.45p | 49,611,980 |
| Apr 24, 2025 | 361.30p | 365.45p | 360.00p | 362.20p | 43,690,936 |
| Apr 23, 2025 | 366.85p | 379.75p | 356.85p | 357.75p | 107,716,696 |
| Apr 22, 2025 | 356.95p | 360.30p | 355.65p | 358.95p | 61,004,040 |
| Apr 17, 2025 | 353.10p | 360.80p | 351.35p | 359.40p | 57,541,666 |
| Apr 16, 2025 | 340.40p | 355.90p | 339.48p | 354.25p | 42,450,199 |
| Apr 15, 2025 | 342.40p | 351.10p | 342.00p | 346.75p | 37,146,060 |
| Apr 14, 2025 | 339.95p | 350.25p | 338.00p | 341.20p | 60,724,929 |
| Apr 11, 2025 | 338.60p | 340.75p | 329.80p | 331.70p | 80,521,952 |
| Apr 10, 2025 | 365.50p | 369.25p | 341.60p | 341.60p | 46,714,392 |
| Apr 9, 2025 | 342.20p | 344.65p | 329.20p | 332.95p | 109,096,037 |
| Apr 8, 2025 | 358.80p | 364.60p | 352.30p | 354.25p | 52,382,300 |
| Apr 7, 2025 | 347.85p | 368.20p | 342.50p | 348.95p | 77,746,410 |
| Apr 4, 2025 | 400.05p | 400.25p | 365.10p | 370.70p | 69,140,272 |
| Apr 3, 2025 | 422.20p | 424.75p | 397.30p | 400.45p | 57,403,350 |
| Apr 2, 2025 | 433.15p | 439.00p | 432.55p | 433.10p | 34,314,699 |
| Apr 1, 2025 | 435.85p | 437.65p | 430.35p | 433.00p | 25,402,881 |
| Mar 31, 2025 | 434.25p | 438.40p | 431.90p | 436.10p | 43,785,191 |
| Mar 28, 2025 | 439.65p | 442.75p | 433.95p | 435.50p | 40,556,610 |
| Mar 27, 2025 | 442.70p | 446.65p | 441.15p | 446.00p | 55,300,657 |
| Mar 26, 2025 | 444.80p | 450.10p | 442.85p | 447.00p | 30,169,898 |
| Mar 25, 2025 | 441.55p | 449.50p | 439.70p | 441.90p | 82,148,900 |
| Mar 24, 2025 | 447.60p | 449.00p | 440.42p | 440.80p | 28,081,446 |
| Mar 21, 2025 | 447.00p | 450.02p | 443.65p | 450.00p | 129,841,217 |
| Mar 20, 2025 | 444.35p | 448.50p | 442.20p | 448.50p | 53,475,526 |
| Mar 19, 2025 | 435.65p | 443.40p | 435.65p | 442.35p | 39,490,699 |
| Mar 18, 2025 | 434.00p | 441.37p | 433.89p | 437.80p | 33,049,836 |
| Mar 17, 2025 | 429.25p | 433.20p | 427.90p | 431.85p | 42,880,741 |
| Mar 14, 2025 | 419.10p | 429.10p | 417.30p | 429.00p | 51,564,755 |
| Mar 13, 2025 | 413.50p | 420.50p | 412.60p | 417.85p | 30,381,819 |
| Mar 12, 2025 | 414.15p | 416.95p | 407.90p | 416.95p | 40,079,176 |
| Mar 11, 2025 | 419.35p | 422.15p | 410.40p | 411.70p | 39,596,852 |
| Mar 10, 2025 | 415.40p | 422.42p | 414.15p | 418.45p | 46,811,623 |
| Mar 7, 2025 | 411.00p | 415.85p | 409.90p | 413.45p | 43,666,529 |
| Mar 6, 2025 | 413.25p | 413.50p | 406.50p | 409.10p | 65,366,412 |
| Mar 5, 2025 | 413.05p | 416.20p | 405.65p | 408.20p | 44,752,858 |
| Mar 4, 2025 | 416.85p | 420.00p | 406.10p | 408.00p | 117,915,456 |
| Mar 3, 2025 | 437.90p | 441.10p | 432.75p | 432.75p | 101,741,803 |
| Feb 28, 2025 | 436.55p | 439.85p | 431.70p | 437.35p | 68,589,964 |
| Feb 27, 2025 | 430.25p | 438.85p | 429.15p | 437.85p | 70,040,432 |
| Feb 26, 2025 | 436.85p | 443.00p | 425.10p | 430.90p | 69,134,691 |
| Feb 25, 2025 | 444.80p | 449.40p | 436.90p | 436.90p | 59,017,141 |
| Feb 24, 2025 | 448.40p | 450.35p | 444.70p | 446.50p | 29,505,331 |
| Feb 21, 2025 | 450.40p | 452.00p | 445.80p | 447.50p | 86,698,966 |
| Feb 20, 2025 | 452.60p | 454.15p | 448.15p | 452.00p | 62,815,077 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.