LSE - Delayed Quote
GBp
BP p.l.c. (BP-B.L)
155.00
+1.00
(+0.65%)
As of November 5 at 2:37:15 PM GMT. Market Open.
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 5, 2026
155.00
158.00
151.42
155.00
155.00
8,105
Nov 4, 2026
154.50
156.70
151.40
154.00
154.00
1,906
Nov 3, 2026
154.50
156.70
156.70
154.00
154.00
122
Nov 2, 2026
154.50
156.70
151.42
154.00
154.00
1,188
Oct 30, 2026
154.50
151.40
151.00
154.00
154.00
1,105
Oct 29, 2026
154.50
158.00
158.00
154.00
154.00
113
Oct 28, 2026
154.00
154.00
154.00
154.00
154.00
-
Oct 27, 2026
154.50
156.70
156.70
154.00
154.00
127
Oct 26, 2026
154.50
156.70
151.35
154.00
154.00
17,303
Oct 23, 2026
154.00
154.00
154.00
154.00
154.00
-
Oct 22, 2026
154.50
156.00
151.00
154.00
154.00
412
Oct 21, 2026
154.00
154.00
154.00
154.00
154.00
-
Oct 20, 2026
154.50
151.35
151.35
154.00
154.00
6,000
Oct 19, 2026
154.50
156.00
151.04
154.00
154.00
33,428
Oct 16, 2026
152.50
154.00
150.00
153.00
153.00
8,510
Oct 15, 2026
152.50
154.00
150.05
152.50
152.50
20,129
Oct 14, 2026
152.50
155.00
150.00
152.50
152.50
673
Oct 13, 2026
152.50
154.00
154.00
152.50
152.50
40
Oct 12, 2026
152.50
153.60
153.60
152.50
152.50
9,714
Oct 9, 2026
152.50
153.60
153.60
152.50
152.50
5,750
Oct 8, 2026
155.00
153.60
153.60
152.50
152.50
641
Oct 7, 2026
152.50
152.50
152.50
152.50
152.50
-
Oct 6, 2026
152.50
154.00
154.00
152.50
152.50
19
Oct 5, 2026
152.50
152.50
152.50
152.50
152.50
-
Oct 2, 2026
152.50
152.50
152.50
152.50
152.50
-
Oct 1, 2026
152.50
150.00
150.00
152.50
152.50
1,827
Sep 30, 2026
152.50
155.00
150.00
152.50
152.50
8,142
Sep 29, 2026
153.00
155.00
151.00
155.00
155.00
1,122
Sep 28, 2026
151.50
158.00
155.00
153.00
153.00
24
Sep 25, 2026
154.50
157.00
155.00
153.00
153.00
69
Sep 24, 2026
154.50
151.06
151.00
154.00
154.00
6,156
Sep 23, 2026
154.50
154.50
154.50
154.50
154.50
-
Sep 22, 2026
154.50
156.00
156.00
154.50
154.50
4,500
Sep 21, 2026
154.50
154.50
154.50
154.50
154.50
-
Sep 18, 2026
155.00
151.07
151.00
154.50
154.50
9,606
Sep 17, 2026
157.00
156.80
156.80
155.00
155.00
105
Sep 16, 2026
155.00
158.00
156.00
158.00
158.00
5,289
Sep 15, 2026
155.50
158.00
152.00
152.00
152.00
72
Sep 14, 2026
155.50
158.00
152.00
155.00
155.00
-
Sep 11, 2026
156.00
153.06
153.06
155.00
155.00
13,987
Sep 10, 2026
156.00
153.06
153.06
156.00
156.00
1,184
Sep 9, 2026
156.00
156.50
156.50
156.00
156.00
5,345
Sep 8, 2026
156.00
156.00
156.00
156.00
156.00
-
Sep 7, 2026
156.00
156.48
156.48
156.00
156.00
6,356
Sep 4, 2026
156.00
156.50
156.48
156.00
156.00
3,797
Sep 3, 2026
157.50
156.50
154.00
156.00
156.00
3,056
Sep 2, 2026
157.00
157.00
157.00
157.00
157.00
-
Sep 1, 2026
157.50
155.20
155.20
157.00
157.00
500
Aug 28, 2026
157.50
166.00
166.00
157.50
157.50
68
Aug 27, 2026
157.50
161.00
154.00
157.50
157.50
4
Aug 26, 2026
157.50
166.00
154.00
157.50
157.50
1,325
Aug 25, 2026
157.50
161.00
160.00
161.00
161.00
108
Aug 24, 2026
157.50
161.00
161.00
157.50
157.50
2
Aug 21, 2026
157.50
161.00
151.00
157.50
157.50
20
Aug 20, 2026
157.50
164.00
157.00
164.00
164.00
19,690
Aug 19, 2026
157.50
160.00
160.00
157.50
157.50
128
Aug 18, 2026
157.50
164.00
160.00
157.50
157.50
196
Aug 17, 2026
157.50
160.00
158.10
157.50
157.50
712
Aug 14, 2026
157.50
161.00
154.00
157.50
157.50
173
Aug 13, 2026
157.50
161.00
154.00
154.00
154.00
3,310
Aug 12, 2026
157.50
162.00
154.00
157.50
157.50
951
Aug 11, 2026
157.50
161.00
154.00
157.50
157.50
54
Aug 10, 2026
157.50
161.00
155.40
161.00
161.00
24,113
Aug 7, 2026
157.50
164.00
154.00
157.50
157.50
146
Aug 6, 2026
157.50
161.00
154.00
160.00
160.00
88
Aug 5, 2026
157.50
161.00
154.00
157.50
157.50
70
Aug 4, 2026
157.50
161.00
154.00
160.00
160.00
3,151
Aug 3, 2026
157.50
161.00
154.00
157.50
157.50
4,476
Jul 31, 2026
157.50
160.00
160.00
157.50
157.50
513
Jul 30, 2026
157.50
161.00
154.00
157.50
157.50
1,500
Jul 29, 2026
157.50
161.00
154.00
157.50
157.50
37
Jul 28, 2026
157.50
160.00
160.00
157.50
157.50
121
Jul 27, 2026
157.50
160.00
160.00
157.50
157.50
34
Jul 24, 2026
157.50
160.00
160.00
157.50
157.50
34
Jul 23, 2026
158.00
160.00
158.10
157.50
157.50
4,342
Jul 22, 2026
157.50
160.00
160.00
157.50
157.50
31
Jul 21, 2026
157.50
157.50
157.50
157.50
157.50
-
Jul 20, 2026
157.50
161.00
154.00
157.50
157.50
90
Jul 17, 2026
157.50
161.00
161.00
157.50
157.50
27
Jul 16, 2026
157.50
161.00
159.00
157.50
157.50
8,614
Jul 15, 2026
157.50
161.00
154.00
157.50
157.50
1
Jul 14, 2026
157.50
161.00
156.80
157.50
157.50
6,745
Jul 13, 2026
157.50
161.00
154.00
157.50
157.50
83
Jul 10, 2026
157.50
161.00
161.00
157.50
157.50
72
Jul 9, 2026
157.50
156.80
156.80
157.50
157.50
128
Jul 8, 2026
157.50
161.00
161.00
157.50
157.50
68
Jul 7, 2026
158.00
161.00
154.00
157.50
157.50
13,918
Jul 6, 2026
156.50
162.00
160.00
157.50
157.50
11,340
Jul 3, 2026
156.50
160.00
160.00
157.00
157.00
7,284
Jul 2, 2026
158.00
160.00
153.00
156.50
156.50
36
Jul 1, 2026
156.50
160.00
153.00
153.00
153.00
4,004
Jun 30, 2026
156.50
156.50
156.50
156.50
156.50
-
Jun 29, 2026
156.50
160.00
157.00
156.50
156.50
8,439
Jun 26, 2026
156.50
160.00
157.00
157.00
157.00
173
Jun 25, 2026
4.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
160.50
160.00
153.00
157.00
157.00
6,964
Jun 24, 2026
160.50
164.00
158.00
158.00
157.96
164
Jun 23, 2026
162.00
162.00
157.00
161.00
160.95
2,796
Jun 22, 2026
160.50
164.00
164.00
161.00
160.95
129
Jun 19, 2026
160.00
164.00
157.00
161.00
160.95
15,863
Jun 18, 2026
159.50
163.00
160.40
160.00
159.95
9,618
Jun 17, 2026
160.00
163.00
163.00
160.00
159.95
70
Jun 16, 2026
160.00
163.00
163.00
160.00
159.95
2,000
Jun 15, 2026
159.00
166.00
156.00
160.00
159.95
90
Jun 12, 2026
160.00
163.00
163.00
160.00
159.95
4,487
Jun 11, 2026
160.00
160.00
160.00
160.00
159.95
-
Jun 10, 2026
160.00
163.00
163.00
160.00
159.95
71
Jun 9, 2026
160.00
160.42
157.00
160.00
159.95
3,075
Jun 8, 2026
160.00
163.00
163.00
160.00
159.95
1,071
Jun 5, 2026
159.50
163.00
163.00
160.00
159.95
4,837
Jun 4, 2026
159.50
163.00
163.00
160.00
159.95
3,259
Jun 3, 2026
160.00
163.00
157.00
160.00
159.95
410
Jun 2, 2026
160.00
163.00
157.00
160.00
159.95
13
Jun 1, 2026
160.00
163.00
160.35
160.00
159.95
1,964
May 29, 2026
160.00
163.00
160.35
160.00
159.95
1,079
May 28, 2026
159.50
163.00
157.00
160.00
159.95
2,077
May 27, 2026
160.00
163.00
163.00
160.00
159.95
4,672
May 26, 2026
160.00
163.00
163.00
160.00
159.95
1,220
May 22, 2026
160.00
163.00
163.00
160.00
159.95
4,911
May 21, 2026
159.50
163.00
163.00
160.00
159.95
1,673
May 20, 2026
159.50
159.85
159.85
160.00
159.95
150
May 19, 2026
160.00
160.35
160.00
160.00
159.95
1,600
May 18, 2026
160.00
163.00
157.00
163.00
162.95
5,012
May 15, 2026
160.00
163.00
162.94
160.00
159.95
233
May 14, 2026
160.00
160.35
160.35
160.00
159.95
5,000
May 13, 2026
161.50
164.00
160.35
160.00
159.95
9,025
May 12, 2026
161.50
164.00
161.30
161.00
160.95
10,416
May 11, 2026
161.50
164.00
158.00
161.00
160.95
10,305
May 8, 2026
161.50
164.00
164.00
161.00
160.95
6,152
May 7, 2026
161.50
164.00
161.30
161.00
160.95
3,548
May 6, 2026
161.50
164.00
158.00
161.00
160.95
229
May 5, 2026
160.50
164.00
157.00
161.00
160.95
2,514
May 1, 2026
160.50
164.00
157.00
160.50
160.45
93
Apr 30, 2026
160.50
160.50
160.50
160.50
160.45
-
Apr 29, 2026
160.50
164.00
157.00
160.50
160.45
135
Apr 28, 2026
160.50
164.00
164.00
160.50
160.45
907
Apr 27, 2026
160.50
164.00
160.10
160.50
160.45
1,504
Apr 24, 2026
160.50
164.00
157.00
157.00
156.96
4,231
Apr 23, 2026
160.50
164.00
160.00
160.50
160.45
6,437
Apr 22, 2026
160.50
164.00
160.00
160.50
160.45
132
Apr 21, 2026
160.50
160.50
160.50
160.50
160.45
-
Apr 20, 2026
160.50
164.00
157.00
160.50
160.45
4,690
Apr 17, 2026
160.50
164.00
160.00
160.50
160.45
7,945
Apr 16, 2026
160.00
163.00
163.00
160.50
160.45
16,004
Apr 15, 2026
162.00
163.00
157.00
160.00
159.95
19,895
Apr 14, 2026
160.50
162.40
162.40
160.00
159.95
15,000
Apr 13, 2026
160.50
163.00
157.00
160.00
159.95
3,125
Apr 10, 2026
160.50
162.40
162.35
160.00
159.95
10,123
Apr 9, 2026
160.50
162.40
158.65
160.00
159.95
10,661
Apr 8, 2026
160.50
162.40
162.40
160.00
159.95
1,051
Apr 7, 2026
160.50
163.00
157.00
160.00
159.95
802
Apr 2, 2026
160.50
164.00
157.60
160.00
159.95
4,300
Apr 1, 2026
160.50
166.00
157.00
166.00
165.95
5,143
Mar 31, 2026
160.50
163.00
157.00
157.00
156.96
1,619
Mar 30, 2026
160.50
166.00
157.00
166.00
165.95
15,443
Mar 27, 2026
160.50
163.00
162.40
160.00
159.95
129
Mar 26, 2026
160.00
160.00
160.00
160.00
159.95
-
Mar 25, 2026
160.50
162.70
160.00
160.00
159.95
15,039
Mar 24, 2026
160.50
163.00
163.00
163.00
162.95
45
Mar 23, 2026
160.50
164.00
157.00
160.00
159.95
915
Mar 20, 2026
160.50
161.95
158.05
160.00
159.95
5,720
Mar 19, 2026
160.50
162.70
162.70
160.00
159.95
3,052
Mar 18, 2026
162.00
162.95
161.95
160.00
159.95
515
Mar 17, 2026
161.50
164.00
157.00
160.50
160.45
10,150
Mar 16, 2026
161.50
164.00
159.00
161.50
161.45
1,673
Mar 13, 2026
162.50
168.00
159.00
161.50
161.45
8,785
Mar 12, 2026
162.50
165.65
159.00
159.00
158.95
7,079
Mar 11, 2026
162.50
164.67
159.00
162.50
162.45
167
Mar 10, 2026
162.50
165.65
162.00
162.50
162.45
7,324
Mar 9, 2026
164.50
168.00
161.00
162.50
162.45
11,599
Mar 6, 2026
164.50
168.00
163.00
164.50
164.45
6,037
Mar 5, 2026
164.50
166.67
166.67
164.50
164.45
725
Mar 4, 2026
164.50
167.65
166.67
164.50
164.45
5,018
Mar 3, 2026
164.00
169.00
164.00
164.50
164.45
25,743
Mar 2, 2026
164.50
166.67
166.67
165.00
164.95
6,352
Feb 27, 2026
164.50
167.70
166.67
165.00
164.95
1,272
Feb 26, 2026
164.50
167.70
167.70
165.00
164.95
3,000
Feb 25, 2026
164.50
167.70
166.67
165.00
164.95
1,349
Feb 24, 2026
164.50
167.70
167.70
165.00
164.95
107
Feb 23, 2026
164.50
168.00
167.70
165.00
164.95
118
Feb 20, 2026
165.00
165.00
165.00
165.00
164.95
-
Feb 19, 2026
164.50
167.70
167.70
165.00
164.95
109
Feb 18, 2026
165.00
165.00
165.00
165.00
164.95
-
Feb 17, 2026
164.50
169.00
162.00
165.00
164.95
2,116
Feb 16, 2026
164.50
169.00
167.00
164.00
163.95
37
Feb 13, 2026
164.00
169.00
166.22
164.00
163.95
4,007
Feb 12, 2026
164.00
167.00
166.16
164.00
163.95
3,234
Feb 11, 2026
164.00
169.00
162.55
164.00
163.95
7,308
Feb 10, 2026
164.00
169.00
165.56
164.00
163.95
156
Feb 9, 2026
164.00
169.00
165.56
164.00
163.95
3,953
Feb 6, 2026
164.00
167.00
161.00
164.00
163.95
9,132
Feb 5, 2026
164.00
165.68
165.68
164.00
163.95
47
Feb 4, 2026
164.00
165.67
162.40
164.00
163.95
940
Feb 3, 2026
164.00
165.68
162.40
164.00
163.95
188
Feb 2, 2026
164.00
169.00
161.00
164.00
163.95
2,764
Jan 30, 2026
164.00
165.95
162.00
164.00
163.95
6,074
Jan 29, 2026
164.00
165.95
162.00
164.00
163.95
8,326
Jan 28, 2026
164.00
165.95
162.00
164.00
163.95
4,654
Jan 27, 2026
164.00
164.00
164.00
164.00
163.95
-
Jan 26, 2026
164.00
165.95
163.00
164.00
163.95
9,876
Jan 23, 2026
164.00
166.00
162.00
162.00
161.95
6,675
Jan 22, 2026
164.50
166.00
161.00
164.00
163.95
6,106
Jan 21, 2026
164.50
167.00
161.00
164.00
163.95
376
Jan 20, 2026
164.00
162.41
162.40
164.00
163.95
20,118
Jan 19, 2026
164.00
167.00
161.00
164.00
163.95
256
Jan 16, 2026
164.00
166.40
166.40
164.00
163.95
555
Jan 15, 2026
164.00
167.00
166.40
164.00
163.95
2,093
Jan 14, 2026
164.00
164.00
164.00
164.00
163.95
-
Jan 13, 2026
164.00
166.40
161.00
164.00
163.95
3,202
Jan 12, 2026
164.00
166.40
166.40
164.00
163.95
590
Jan 9, 2026
163.50
169.00
161.00
169.00
168.95
2,166
Jan 8, 2026
163.50
165.40
165.40
163.00
162.95
174
Jan 7, 2026
163.50
166.00
161.20
163.00
162.95
8,728
Jan 6, 2026
163.50
165.50
161.20
163.00
162.95
16,335
Jan 5, 2026
163.50
161.01
161.01
163.00
162.95
2,950
Jan 2, 2026
4.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
164.50
165.50
165.50
163.00
162.95
777
Dec 31, 2025
166.50
170.00
163.00
166.50
166.41
2,559
Dec 30, 2025
166.50
170.00
163.40
166.50
166.41
601
Dec 29, 2025
166.50
170.00
163.00
166.50
166.41
3,276
Dec 24, 2025
166.50
169.00
163.00
166.50
166.41
7,341
Dec 23, 2025
166.00
166.00
166.00
166.00
165.91
-
Dec 22, 2025
166.50
168.94
168.94
166.00
165.91
500
Dec 19, 2025
166.50
168.94
163.00
166.00
165.91
923
Dec 18, 2025
165.50
169.00
162.00
169.00
168.91
1,487
Dec 17, 2025
165.50
169.00
169.00
165.50
165.41
29
Dec 16, 2025
165.50
169.00
167.50
165.50
165.41
5,998
Dec 15, 2025
163.50
169.00
162.00
169.00
168.91
4,861
Dec 12, 2025
163.50
164.00
164.00
163.50
163.41
8,878
Dec 11, 2025
163.50
164.00
161.00
163.50
163.41
1,153
Dec 10, 2025
162.50
163.00
163.00
163.50
163.41
122
Dec 9, 2025
163.50
163.00
163.00
163.50
163.41
1,000
Dec 8, 2025
164.50
167.00
161.00
163.50
163.41
10,222
Dec 5, 2025
164.50
162.92
161.10
164.00
163.91
1,966
Dec 4, 2025
164.50
162.92
161.00
161.00
160.91
54
Dec 3, 2025
164.50
158.00
158.00
158.00
157.91
36
Dec 2, 2025
164.50
162.92
162.92
164.00
163.91
6,101
Dec 1, 2025
164.50
161.10
161.10
164.00
163.91
227
Nov 28, 2025
164.50
162.95
162.93
164.00
163.91
5,485
Nov 27, 2025
164.50
162.95
162.95
164.00
163.91
9,444
Nov 26, 2025
164.50
163.00
161.10
164.00
163.91
6,149
Nov 25, 2025
164.00
164.00
164.00
164.00
163.91
-
Nov 24, 2025
164.50
167.00
161.00
164.00
163.91
6
Nov 21, 2025
164.50
163.15
163.15
164.00
163.91
4,000
Nov 20, 2025
164.50
168.00
162.20
164.00
163.91
4,376
Nov 19, 2025
164.50
163.20
161.67
164.50
164.41
10,011
Nov 18, 2025
164.50
168.00
163.20
164.50
164.41
11,117
Nov 17, 2025
164.50
163.25
163.23
164.50
164.41
517
Nov 14, 2025
164.50
168.00
163.25
164.50
164.41
3,068
Nov 13, 2025
164.50
163.30
163.30
164.50
164.41
5,561
Nov 12, 2025
164.50
168.00
161.00
164.50
164.41
669
Nov 11, 2025
164.50
161.95
161.00
164.50
164.41
7,173
Nov 10, 2025
164.50
164.30
164.30
164.50
164.41
5,064
Nov 7, 2025
164.50
161.95
161.95
164.50
164.41
4,132
Nov 6, 2025
164.50
169.00
169.00
164.50
164.41
216
