1. Share Prices

  2. BP PLC (BP.)

380.10p-5.00 (-1.30%)17 Dec 2024, 17:35
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
Dec 17, 2024379.35p383.15p378.00p380.10p44,072,222
Dec 16, 2024394.35p396.10p383.95p385.10p55,594,578
Dec 13, 2024398.60p398.90p392.60p395.95p54,185,785
Dec 12, 2024397.60p399.80p395.70p397.05p23,371,766
Dec 11, 2024393.20p396.55p392.00p394.05p32,162,289
Dec 10, 2024392.30p396.70p391.72p395.50p27,056,028
Dec 9, 2024378.90p397.50p378.64p393.85p41,255,190
Dec 6, 2024380.80p384.25p375.15p377.75p49,269,965
Dec 5, 2024382.70p384.16p378.25p379.20p23,462,098
Dec 4, 2024388.35p391.20p384.20p384.35p26,302,667
Dec 3, 2024383.05p390.60p382.18p387.60p38,341,720
Dec 2, 2024383.85p394.10p376.80p380.60p21,721,770
Nov 29, 2024383.75p385.80p382.65p384.65p20,089,503
Nov 28, 2024381.80p385.45p381.55p385.45p15,369,425
Nov 27, 2024383.60p385.35p381.50p384.15p45,565,981
Nov 26, 2024386.85p388.71p383.40p383.45p36,191,208
Nov 25, 2024392.45p397.50p387.85p387.85p55,878,231
Nov 22, 2024393.15p394.90p388.70p392.70p36,507,407
Nov 21, 2024383.85p390.06p383.00p388.60p31,243,080
Nov 20, 2024381.60p384.10p380.80p381.55p28,987,219
Nov 19, 2024387.25p389.50p380.80p382.80p29,990,253
Nov 18, 2024382.25p389.25p381.10p387.10p38,396,152
Nov 15, 2024377.35p386.00p377.30p382.70p31,313,356
Nov 14, 2024373.45p381.55p372.40p379.25p34,226,590
Nov 13, 2024367.75p370.45p365.20p370.05p43,776,178
Nov 12, 2024373.30p374.85p366.30p367.30p40,772,606
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
123456
Showing 1 to 50 of 254

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:
12 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Goodwin PLC7,220.006.80
Aston Martin Lagonda Global Holdings PLC103.903.90
Wizz Air Holdings PLC1,513.002.65
Raspberry Pi Holdings PLC500.502.23
Future PLC964.002.06
Auction Technology Group PLC573.001.42

Fallers

CompanyPrice% Chg
Chemring Group PLC314.50-13.00
Hollywood Bowl Group PLC295.00-11.54
Puretech Health PLC160.00-5.88
Bunzl PLC3,356.00-5.68
Genus PLC1,538.00-5.64
Wood Group (John) PLC65.45-5.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.