411.92p+10.92 (+2.72%)02 Oct 2024, 11:58
BP PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Oct 1, 2024 | 391.00p | 402.75p | 387.40p | 401.00p | 47,005,085 |
Sep 30, 2024 | 393.00p | 395.45p | 388.85p | 391.70p | 35,750,230 |
Sep 27, 2024 | 385.20p | 390.60p | 384.45p | 388.15p | 94,870,761 |
Sep 26, 2024 | 383.00p | 387.05p | 379.70p | 383.85p | 116,231,175 |
Sep 25, 2024 | 407.60p | 409.80p | 398.68p | 400.25p | 71,570,657 |
Sep 24, 2024 | 412.80p | 416.74p | 410.15p | 410.15p | 75,926,000 |
Sep 23, 2024 | 411.95p | 413.90p | 408.84p | 411.75p | 20,031,081 |
Sep 20, 2024 | 411.55p | 415.28p | 406.75p | 409.55p | 92,290,197 |
Sep 19, 2024 | 414.95p | 420.20p | 414.64p | 417.45p | 37,958,785 |
Sep 18, 2024 | 411.00p | 412.45p | 409.40p | 410.35p | 46,564,123 |
Sep 17, 2024 | 408.70p | 411.75p | 407.05p | 410.45p | 29,084,397 |
Sep 16, 2024 | 402.60p | 410.00p | 402.10p | 406.15p | 25,543,399 |
Sep 13, 2024 | 403.00p | 406.45p | 402.40p | 404.20p | 24,362,540 |
Sep 12, 2024 | 404.35p | 406.95p | 398.90p | 403.00p | 31,903,145 |
Sep 11, 2024 | 399.35p | 404.60p | 397.50p | 398.25p | 36,821,119 |
Sep 10, 2024 | 404.85p | 407.70p | 395.75p | 397.45p | 37,034,637 |
Sep 9, 2024 | 407.05p | 409.05p | 404.85p | 406.65p | 33,085,523 |
Sep 6, 2024 | 409.25p | 412.15p | 404.94p | 405.70p | 31,827,157 |
Sep 5, 2024 | 411.55p | 415.30p | 410.60p | 411.70p | 46,140,205 |
Sep 4, 2024 | 413.50p | 419.10p | 411.05p | 413.85p | 36,693,626 |
Sep 3, 2024 | 429.15p | 430.05p | 415.75p | 416.35p | 43,111,786 |
Sep 2, 2024 | 429.05p | 431.35p | 427.80p | 430.25p | 12,103,622 |
Aug 30, 2024 | 435.90p | 438.20p | 427.65p | 429.40p | 53,814,676 |
Aug 29, 2024 | 429.80p | 436.35p | 428.35p | 434.75p | 26,449,293 |
Aug 28, 2024 | 431.85p | 433.50p | 427.95p | 431.55p | 16,085,937 |
Aug 27, 2024 | 433.30p | 437.60p | 432.10p | 432.15p | 30,872,762 |
Aug 23, 2024 | 428.75p | 430.85p | 427.88p | 429.30p | 33,227,687 |
Aug 22, 2024 | 426.90p | 445.68p | 424.50p | 426.20p | 41,043,486 |
Aug 21, 2024 | 428.95p | 437.12p | 418.00p | 430.40p | 24,742,499 |
Aug 20, 2024 | 436.00p | 439.85p | 429.40p | 429.85p | 32,364,821 |
Aug 19, 2024 | 439.35p | 443.81p | 424.63p | 442.05p | 20,318,176 |
Aug 16, 2024 | 442.00p | 446.60p | 437.60p | 441.25p | 22,988,743 |
Aug 15, 2024 | 438.90p | 445.20p | 432.93p | 443.45p | 24,187,011 |
Aug 14, 2024 | 440.30p | 441.45p | 389.77p | 437.00p | 17,216,347 |
Aug 13, 2024 | 440.95p | 441.25p | 435.55p | 437.00p | 36,515,280 |
Aug 12, 2024 | 436.00p | 441.35p | 435.00p | 439.60p | 16,891,334 |
Aug 9, 2024 | 432.45p | 434.90p | 430.70p | 433.75p | 34,523,577 |
Aug 8, 2024 | 430.20p | 445.68p | 427.85p | 431.25p | 20,697,887 |
Aug 7, 2024 | 430.35p | 438.90p | 418.00p | 437.25p | 53,311,556 |
Aug 6, 2024 | 434.40p | 435.70p | 426.10p | 430.70p | 64,260,354 |
Aug 5, 2024 | 433.45p | 521.34p | 424.63p | 431.00p | 80,556,024 |
Aug 2, 2024 | 450.40p | 457.20p | 444.35p | 444.80p | 38,462,239 |
Aug 1, 2024 | 459.00p | 464.40p | 432.93p | 453.90p | 20,946,819 |
Jul 31, 2024 | 458.95p | 463.41p | 455.70p | 458.85p | 55,453,062 |
Jul 30, 2024 | 467.95p | 467.95p | 450.60p | 451.65p | 28,709,940 |
Jul 29, 2024 | 462.05p | 464.90p | 453.00p | 453.00p | 30,170,740 |
Jul 26, 2024 | 457.35p | 460.00p | 404.74p | 454.50p | 19,286,977 |
Jul 25, 2024 | 448.75p | 453.95p | 444.85p | 453.50p | 18,153,449 |
Jul 24, 2024 | 450.05p | 521.34p | 418.00p | 453.05p | 24,766,718 |
Jul 23, 2024 | 456.15p | 457.75p | 450.20p | 450.65p | 64,027,598 |
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 |
---|---|---|
Fidelity China Special Situations PLC | 239.00 | 6.94 |
Ithaca Energy PLC | 113.14 | 5.15 |
W.A.G Payment Solutions PLC | 83.80 | 4.23 |
Prudential PLC | 715.20 | 3.41 |
Harbour Energy PLC | 280.60 | 3.43 |
Schroder Asiapacific Fund PLC | 563.96 | 3.10 |
Fallers
Company | Price | % Chg |
---|---|---|
Wizz Air Holdings PLC | 1,284.00 | -6.07 |
Aston Martin Lagonda Global Holdings PLC | 110.60 | -5.63 |
Jd Sports Fashion PLC | 143.15 | -4.25 |
Close Brothers Group PLC | 388.00 | -3.63 |
Severn Trent PLC | 2,594.00 | -3.57 |
United Utilities Group PLC | 1,029.78 | -3.22 |