LSE - Delayed Quote
GBp
BP p.l.c. (BP-A.L)
141.00
+4.00
(+2.92%)
At close: November 6 at 4:35:29 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
137.50
142.00
141.00
141.00
141.00
20,911
Nov 5, 2026
137.00
141.00
133.80
137.00
137.00
29,160
Nov 4, 2026
137.50
141.00
133.65
139.00
139.00
37,440
Nov 3, 2026
137.50
141.00
133.00
137.00
137.00
25,243
Nov 2, 2026
137.00
140.00
132.00
139.00
139.00
22,138
Oct 30, 2026
137.00
140.00
132.00
136.00
136.00
4,279
Oct 29, 2026
137.00
140.00
139.00
136.00
136.00
67
Oct 28, 2026
137.00
134.00
132.80
136.00
136.00
4,202
Oct 27, 2026
137.00
140.00
139.80
136.00
136.00
12,505
Oct 26, 2026
137.00
140.00
132.00
136.00
136.00
3,638
Oct 23, 2026
137.00
140.00
139.40
136.00
136.00
14,362
Oct 22, 2026
137.00
141.80
139.80
136.00
136.00
6,563
Oct 21, 2026
137.00
140.00
139.00
136.00
136.00
37
Oct 20, 2026
137.00
140.00
132.80
136.00
136.00
225
Oct 19, 2026
137.00
140.00
132.80
136.00
136.00
1,193
Oct 16, 2026
136.00
140.00
132.00
139.00
139.00
483
Oct 15, 2026
136.00
139.75
137.55
136.00
136.00
27,620
Oct 14, 2026
136.00
137.55
137.55
136.00
136.00
356
Oct 13, 2026
136.00
136.00
136.00
136.00
136.00
-
Oct 12, 2026
136.00
139.80
133.00
136.00
136.00
10,956
Oct 9, 2026
136.50
136.50
136.50
136.50
136.50
-
Oct 8, 2026
137.00
140.00
137.55
136.50
136.50
13,666
Oct 7, 2026
136.00
137.55
133.15
138.50
138.50
1,948
Oct 6, 2026
136.00
141.00
132.00
141.00
141.00
1,614
Oct 5, 2026
136.00
139.00
132.00
136.50
136.50
23
Oct 2, 2026
136.00
138.80
133.15
135.50
135.50
1,196
Oct 1, 2026
136.00
139.00
133.15
135.50
135.50
1,001
Sep 30, 2026
136.00
140.00
132.00
135.50
135.50
3,473
Sep 29, 2026
136.50
140.00
133.00
135.50
135.50
10,033
Sep 28, 2026
135.00
139.93
136.00
136.50
136.50
3,942
Sep 25, 2026
137.00
141.00
136.00
138.00
138.00
2,203
Sep 24, 2026
139.00
139.00
139.00
139.00
139.00
-
Sep 23, 2026
139.00
141.75
138.85
139.00
139.00
9,634
Sep 22, 2026
139.00
142.00
136.00
139.00
139.00
1
Sep 21, 2026
139.00
141.80
141.80
139.00
139.00
1,473
Sep 18, 2026
139.00
142.00
142.00
139.00
139.00
5,013
Sep 17, 2026
141.00
145.00
136.00
145.00
145.00
56
Sep 16, 2026
139.00
140.45
133.00
139.00
139.00
739
Sep 15, 2026
139.50
142.00
136.00
139.00
139.00
163
Sep 14, 2026
139.50
142.00
136.00
139.00
139.00
2,093
Sep 11, 2026
140.00
143.00
136.00
139.00
139.00
2,100
Sep 10, 2026
140.00
142.80
140.85
140.00
140.00
1,330
Sep 9, 2026
140.00
143.00
140.85
140.00
140.00
6,306
Sep 8, 2026
138.00
140.85
140.85
140.00
140.00
5,118
Sep 7, 2026
140.00
142.80
140.85
140.00
140.00
14
Sep 4, 2026
140.00
142.80
142.79
140.00
140.00
187
Sep 3, 2026
140.00
142.79
140.85
140.00
140.00
2
Sep 2, 2026
140.00
143.00
137.00
140.00
140.00
88
Sep 1, 2026
140.00
143.00
140.85
140.00
140.00
6,703
Aug 28, 2026
140.00
143.00
137.00
140.00
140.00
3,400
Aug 27, 2026
142.00
144.00
137.00
137.00
137.00
9,165
Aug 26, 2026
142.00
144.00
137.00
141.00
141.00
3
Aug 25, 2026
142.00
144.00
144.00
140.50
140.50
3
Aug 24, 2026
142.00
144.00
144.00
140.50
140.50
8
Aug 21, 2026
142.00
147.00
144.00
140.50
140.50
25
Aug 20, 2026
142.00
144.00
140.45
140.50
140.50
14,971
Aug 19, 2026
142.00
143.80
140.52
140.50
140.50
12,183
Aug 18, 2026
142.00
145.00
138.00
140.50
140.50
8,185
Aug 17, 2026
142.00
148.00
138.00
141.50
141.50
1,160
Aug 14, 2026
142.00
144.00
138.00
141.50
141.50
5,683
Aug 13, 2026
142.00
145.00
138.00
141.50
141.50
7,613
Aug 12, 2026
142.00
144.00
138.00
141.50
141.50
1,564
Aug 11, 2026
142.00
145.00
138.00
141.50
141.50
1,512
Aug 10, 2026
142.00
145.00
141.00
141.50
141.50
7,594
Aug 7, 2026
142.00
145.00
144.00
141.50
141.50
362
Aug 6, 2026
141.50
145.00
141.41
141.50
141.50
8,702
Aug 5, 2026
142.00
145.00
138.00
145.00
145.00
12,520
Aug 4, 2026
142.00
143.80
140.40
141.50
141.50
12,060
Aug 3, 2026
142.00
147.00
141.36
141.50
141.50
34,185
Jul 31, 2026
142.00
147.00
138.00
147.00
147.00
14,026
Jul 30, 2026
142.00
145.00
141.36
141.50
141.50
17,386
Jul 29, 2026
142.00
147.00
141.55
141.50
141.50
5,152
Jul 28, 2026
141.50
141.50
141.50
141.50
141.50
-
Jul 27, 2026
142.00
141.55
141.55
141.50
141.50
1,534
Jul 24, 2026
142.00
145.00
141.55
141.50
141.50
687
Jul 23, 2026
142.00
141.35
141.35
141.50
141.50
7,079
Jul 22, 2026
142.00
147.00
140.30
147.00
147.00
1,768
Jul 21, 2026
142.00
143.80
140.29
140.50
140.50
2,296
Jul 20, 2026
142.00
143.85
140.25
140.50
140.50
4,055
Jul 17, 2026
140.50
140.50
140.50
140.50
140.50
-
Jul 16, 2026
142.00
144.00
140.23
140.50
140.50
3,353
Jul 15, 2026
140.50
140.50
140.50
140.50
140.50
-
Jul 14, 2026
142.00
143.85
140.22
140.50
140.50
1,363
Jul 13, 2026
142.00
144.00
140.21
140.50
140.50
17,075
Jul 10, 2026
142.00
144.00
140.15
140.50
140.50
1,499
Jul 9, 2026
142.00
144.00
140.21
140.50
140.50
3,773
Jul 8, 2026
142.00
144.00
140.15
140.50
140.50
3,374
Jul 7, 2026
142.00
144.00
140.21
140.50
140.50
14,375
Jul 6, 2026
142.00
144.00
144.00
140.50
140.50
40
Jul 3, 2026
142.00
144.50
140.15
140.50
140.50
8,162
Jul 2, 2026
142.00
144.00
140.15
140.50
140.50
18,015
Jul 1, 2026
142.00
147.00
147.00
147.00
147.00
116
Jun 30, 2026
142.00
143.85
143.85
140.50
140.50
5,000
Jun 29, 2026
142.00
144.00
137.00
140.50
140.50
3,700
Jun 26, 2026
142.00
144.00
144.00
140.50
140.50
3,500
Jun 25, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
146.00
145.00
138.00
138.00
138.00
12,304
Jun 24, 2026
146.00
144.50
144.50
145.00
144.96
1,453
Jun 23, 2026
145.00
145.00
145.00
145.00
144.96
-
Jun 22, 2026
145.00
145.00
145.00
145.00
144.96
-
Jun 19, 2026
146.00
144.40
144.38
145.00
144.96
15,072
Jun 18, 2026
146.00
149.00
144.40
145.00
144.96
4,448
Jun 17, 2026
146.00
149.00
144.40
145.00
144.96
2,480
Jun 16, 2026
146.00
149.00
144.35
145.00
144.96
2,611
Jun 15, 2026
145.00
149.00
144.20
145.00
144.96
2,288
Jun 12, 2026
146.00
149.00
141.00
145.00
144.96
956
Jun 11, 2026
145.00
145.00
145.00
145.00
144.96
-
Jun 10, 2026
146.00
149.00
143.10
145.00
144.96
5,412
Jun 9, 2026
147.00
149.00
141.00
145.00
144.96
522
Jun 8, 2026
145.50
149.00
141.00
146.00
145.96
15,546
Jun 5, 2026
145.00
149.00
143.10
145.00
144.96
1,593
Jun 4, 2026
145.00
149.00
141.00
145.00
144.96
2,082
Jun 3, 2026
145.00
149.00
141.00
145.00
144.96
2,950
Jun 2, 2026
145.50
149.00
149.00
145.00
144.96
139
Jun 1, 2026
145.50
149.00
141.00
141.00
140.96
7,862
May 29, 2026
145.50
150.00
144.10
145.00
144.96
554
May 28, 2026
145.00
145.00
145.00
145.00
144.96
-
May 27, 2026
145.50
149.00
141.00
145.00
144.96
15,719
May 26, 2026
145.50
149.00
141.00
145.00
144.96
5,549
May 22, 2026
145.00
145.00
145.00
145.00
144.96
-
May 21, 2026
145.00
148.00
143.80
145.00
144.96
1,048
May 20, 2026
145.00
149.00
141.00
145.00
144.96
698
May 19, 2026
145.50
149.00
143.40
145.00
144.96
11,121
May 18, 2026
145.50
149.00
143.40
148.00
147.96
5,781
May 15, 2026
145.50
150.00
142.00
145.00
144.96
166
May 14, 2026
145.50
149.00
144.40
146.00
145.96
3,843
May 13, 2026
146.00
144.40
144.40
146.00
145.96
1,836
May 12, 2026
146.00
150.00
142.00
146.00
145.96
456
May 11, 2026
146.00
150.00
142.00
146.00
145.96
279
May 8, 2026
146.00
146.00
146.00
146.00
145.96
-
May 7, 2026
146.00
150.00
144.36
146.00
145.96
2,726
May 6, 2026
146.00
151.00
144.36
146.00
145.96
771
May 5, 2026
145.00
150.00
140.00
146.00
145.96
7,795
May 1, 2026
145.50
145.50
145.50
145.50
145.46
-
Apr 30, 2026
145.50
149.00
143.36
145.50
145.46
3,997
Apr 29, 2026
145.50
149.00
143.25
145.50
145.46
12,487
Apr 28, 2026
145.00
150.00
143.20
145.50
145.46
6,047
Apr 27, 2026
145.50
149.00
149.00
145.50
145.46
68
Apr 24, 2026
145.50
149.00
143.15
145.50
145.46
1,479
Apr 23, 2026
145.50
150.00
141.00
145.50
145.46
50
Apr 22, 2026
145.00
150.00
143.15
145.50
145.46
2,201
Apr 21, 2026
145.50
150.00
141.00
145.50
145.46
159
Apr 20, 2026
145.50
150.00
143.15
145.50
145.46
7,000
Apr 17, 2026
145.50
150.00
149.91
145.50
145.46
18,319
Apr 16, 2026
145.50
150.00
143.15
145.50
145.46
6,115
Apr 15, 2026
146.00
148.85
148.85
145.50
145.46
2,687
Apr 14, 2026
145.50
148.85
143.00
145.50
145.46
16,046
Apr 13, 2026
145.50
149.00
141.00
145.50
145.46
23,625
Apr 10, 2026
145.50
149.00
148.95
145.50
145.46
12,278
Apr 9, 2026
145.50
142.65
142.65
145.50
145.46
65
Apr 8, 2026
145.50
149.00
142.65
145.50
145.46
4,936
Apr 7, 2026
146.00
150.00
141.00
145.50
145.46
4,098
Apr 2, 2026
146.00
153.00
148.10
145.50
145.46
3,796
Apr 1, 2026
146.00
150.00
141.00
145.50
145.46
5,390
Mar 31, 2026
146.00
150.00
141.00
145.50
145.46
3,682
Mar 30, 2026
146.00
150.00
148.10
150.00
149.96
2,883
Mar 27, 2026
146.00
150.00
141.00
150.00
149.96
301
Mar 26, 2026
146.00
150.00
150.00
145.50
145.46
22
Mar 25, 2026
146.00
150.00
141.55
145.50
145.46
5,000
Mar 24, 2026
146.00
150.00
141.00
150.00
149.96
13,415
Mar 23, 2026
146.00
151.00
141.00
145.50
145.46
6,819
Mar 20, 2026
146.00
150.00
141.00
145.50
145.46
5,178
Mar 19, 2026
146.00
149.00
149.00
145.50
145.46
300
Mar 18, 2026
146.00
151.00
141.00
145.50
145.46
9,724
Mar 17, 2026
148.00
151.00
143.00
146.00
145.96
4,897
Mar 16, 2026
148.00
151.00
145.00
148.00
147.96
4,069
Mar 13, 2026
147.00
152.00
145.00
148.00
147.96
5,422
Mar 12, 2026
148.50
149.70
145.00
149.00
148.96
2,418
Mar 11, 2026
150.00
149.70
145.00
148.50
148.46
35,908
Mar 10, 2026
150.00
150.70
150.30
149.00
148.96
5,132
Mar 9, 2026
150.00
154.00
149.00
149.00
148.96
969
Mar 6, 2026
150.00
156.00
152.70
150.00
149.96
41
Mar 5, 2026
150.00
152.75
150.25
150.00
149.96
1,257
Mar 4, 2026
150.00
155.00
150.25
150.00
149.96
639
Mar 3, 2026
150.00
155.00
148.00
150.00
149.96
6,759
Mar 2, 2026
150.00
152.82
150.75
150.50
150.46
24,854
Feb 27, 2026
150.00
152.82
149.00
150.50
150.46
528
Feb 26, 2026
150.00
155.00
146.00
150.50
150.46
13,676
Feb 25, 2026
150.00
155.00
148.00
150.50
150.46
2,762
Feb 24, 2026
150.00
155.00
146.00
154.00
153.96
7,403
Feb 23, 2026
150.00
155.00
146.00
150.50
150.46
8,991
Feb 20, 2026
150.00
155.00
146.00
154.00
153.96
7,005
Feb 19, 2026
150.00
151.10
146.00
150.50
150.46
3,339
Feb 18, 2026
150.00
152.82
151.00
150.50
150.46
5,875
Feb 17, 2026
150.00
155.00
145.00
150.50
150.46
5,296
Feb 16, 2026
150.00
152.82
149.66
150.00
149.96
4,966
Feb 13, 2026
150.00
155.00
145.00
150.00
149.96
2,474
Feb 12, 2026
150.00
155.00
152.82
150.00
149.96
4,018
Feb 11, 2026
150.00
155.00
152.00
152.00
151.96
13,428
Feb 10, 2026
150.00
155.00
145.00
150.00
149.96
919
Feb 9, 2026
150.00
155.00
145.00
145.00
144.96
2,214
Feb 6, 2026
150.00
155.00
145.00
145.00
144.96
8,106
Feb 5, 2026
150.00
155.00
145.00
150.00
149.96
4,042
Feb 4, 2026
151.50
155.00
149.68
150.00
149.96
1,342
Feb 3, 2026
151.50
155.00
148.00
148.00
147.96
1,512
Feb 2, 2026
151.50
155.00
148.00
151.50
151.46
3,274
Jan 30, 2026
151.50
152.83
148.00
151.50
151.46
12,243
Jan 29, 2026
151.50
155.00
148.00
151.50
151.46
7,500
Jan 28, 2026
151.50
155.00
148.00
151.50
151.46
488
Jan 27, 2026
151.50
152.95
149.54
151.50
151.46
21,620
Jan 26, 2026
151.50
153.00
147.00
151.50
151.46
3,203
Jan 23, 2026
151.50
151.50
151.50
151.50
151.46
-
Jan 22, 2026
153.00
154.70
148.00
151.50
151.46
10,400
Jan 21, 2026
153.00
155.00
148.00
151.50
151.46
477
Jan 20, 2026
151.50
149.60
149.60
151.50
151.46
3
Jan 19, 2026
151.50
154.75
149.00
151.50
151.46
8,859
Jan 16, 2026
151.50
154.75
149.60
151.50
151.46
12,565
Jan 15, 2026
151.50
152.00
149.38
151.50
151.46
7,015
Jan 14, 2026
151.50
152.75
148.00
148.00
147.96
312
Jan 13, 2026
151.50
152.25
149.35
150.50
150.46
1,857
Jan 12, 2026
151.50
154.00
148.00
149.00
148.96
622
Jan 9, 2026
151.50
152.25
152.25
150.50
150.46
91
Jan 8, 2026
151.50
154.25
152.25
150.50
150.46
1,131
Jan 7, 2026
151.50
152.25
148.00
150.50
150.46
579
Jan 6, 2026
151.00
154.25
147.00
150.50
150.46
5,474
Jan 5, 2026
151.00
152.25
147.00
150.00
149.96
2,424
Jan 2, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
151.50
152.25
151.50
150.00
149.96
1,665
Dec 31, 2025
152.00
155.00
152.85
152.50
152.42
20,340
Dec 30, 2025
152.00
152.22
152.00
152.00
151.92
231
Dec 29, 2025
152.00
152.22
149.80
152.00
151.92
2,092
Dec 24, 2025
152.00
155.00
149.00
152.00
151.92
14,781
Dec 23, 2025
152.00
152.25
149.80
152.00
151.92
1,968
Dec 22, 2025
152.00
152.25
149.00
149.00
148.92
2,633
Dec 19, 2025
152.00
152.25
150.50
152.00
151.92
860
Dec 18, 2025
151.50
155.00
148.00
153.00
152.92
18
Dec 17, 2025
151.50
152.25
152.25
151.50
151.42
300
Dec 16, 2025
151.50
153.00
148.00
151.50
151.42
409
Dec 15, 2025
151.50
151.90
148.00
151.50
151.42
741
Dec 12, 2025
151.50
153.00
148.00
151.00
150.92
1,298
Dec 11, 2025
151.50
152.25
150.50
151.00
150.92
3,422
Dec 10, 2025
153.00
148.00
148.00
148.00
147.92
22
Dec 9, 2025
151.50
150.50
150.50
151.00
150.92
200
Dec 8, 2025
151.50
151.90
151.90
151.00
150.92
2,542
Dec 5, 2025
151.50
151.90
148.00
151.00
150.92
152
Dec 4, 2025
153.00
151.90
150.50
151.00
150.92
176
Dec 3, 2025
151.50
151.90
151.90
151.00
150.92
668
Dec 2, 2025
151.50
151.90
151.90
151.00
150.92
14,167
Dec 1, 2025
151.50
151.90
151.90
151.00
150.92
683
Nov 28, 2025
151.50
148.00
148.00
151.00
150.92
3,274
Nov 27, 2025
151.50
152.00
150.50
151.00
150.92
2,872
Nov 26, 2025
151.50
152.00
150.50
151.00
150.92
10,463
Nov 25, 2025
151.50
152.00
150.50
151.00
150.92
13,304
Nov 24, 2025
151.50
154.00
145.00
151.00
150.92
1,614
Nov 21, 2025
151.50
155.00
150.50
151.00
150.92
662
Nov 20, 2025
151.50
153.42
152.41
151.00
150.92
1,666
Nov 19, 2025
151.50
152.00
152.00
151.50
151.42
11,150
Nov 18, 2025
151.50
153.42
153.42
151.50
151.42
651
Nov 17, 2025
151.50
153.42
150.00
151.50
151.42
524
Nov 14, 2025
151.50
151.50
151.50
151.50
151.42
-
Nov 13, 2025
151.50
152.41
152.41
151.50
151.42
3,004
Nov 12, 2025
153.00
153.50
152.41
151.50
151.42
8,406
Nov 11, 2025
151.00
155.00
147.00
151.50
151.42
18,673
Nov 10, 2025
151.00
154.80
152.40
150.50
150.42
5,510
Nov 7, 2025
151.00
154.00
147.00
150.50
150.42
5,266
Nov 6, 2025
151.00
153.80
152.35
150.50
150.42
2,242
