LSE - Delayed Quote
GBp
BP p.l.c. (BP.L)
539.70
0.00
(0.00%)
At close: September 4 at 5:15:00 PM GMT+1
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
Sep 4, 2026
538.40
544.20
528.50
539.70
539.70
43,920,382
Sep 3, 2026
540.40
546.40
532.50
539.70
539.70
21,470,234
Sep 2, 2026
545.50
549.80
535.60
542.50
542.50
31,416,097
Sep 1, 2026
525.50
544.30
525.50
541.30
541.30
92,515,934
Aug 28, 2026
520.70
521.80
512.70
514.50
514.50
65,231,451
Aug 27, 2026
517.80
524.60
513.40
515.40
515.40
31,099,680
Aug 26, 2026
523.10
523.78
513.30
522.70
522.70
66,290,672
Aug 25, 2026
534.10
537.30
526.20
528.60
528.60
21,586,077
Aug 24, 2026
546.30
547.80
533.20
533.70
533.70
24,659,159
Aug 21, 2026
550.80
555.70
546.10
549.50
549.50
54,092,424
Aug 20, 2026
537.90
554.50
535.00
552.20
552.20
29,492,156
Aug 19, 2026
536.00
541.00
533.00
539.30
539.30
31,357,858
Aug 18, 2026
529.90
536.40
527.10
533.50
533.50
62,327,202
Aug 17, 2026
523.20
524.50
516.70
519.60
519.60
34,926,951
Aug 14, 2026
522.90
525.90
519.90
522.90
522.90
110,177,446
Aug 13, 2026
6.4067545
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
526.80
528.20
515.00
522.40
522.40
76,057,190
Aug 12, 2026
533.20
535.50
523.40
530.70
530.61
23,606,418
Aug 11, 2026
531.10
535.90
527.70
535.90
535.81
40,368,587
Aug 10, 2026
516.00
526.90
515.30
524.60
524.51
21,522,465
Aug 7, 2026
524.20
526.80
513.00
517.20
517.12
129,847,104
Aug 6, 2026
515.00
521.90
513.50
519.70
519.62
22,740,329
Aug 5, 2026
524.80
534.00
514.90
514.90
514.82
64,637,231
Aug 4, 2026
542.90
562.90
523.40
525.00
524.91
70,448,049
Aug 3, 2026
540.80
552.10
532.60
552.10
552.01
76,013,966
Jul 31, 2026
541.20
554.00
538.60
552.50
552.41
37,026,346
Jul 30, 2026
543.00
546.70
536.50
542.90
542.81
33,670,531
Jul 29, 2026
532.40
545.60
530.90
543.50
543.41
30,979,815
Jul 28, 2026
531.90
535.00
525.70
525.70
525.61
31,560,913
Jul 27, 2026
532.00
538.60
525.50
534.30
534.21
76,600,229
Jul 24, 2026
550.00
554.00
543.10
548.40
548.31
43,536,954
Jul 23, 2026
545.90
556.60
541.13
555.90
555.81
38,022,612
Jul 22, 2026
533.90
542.00
530.10
539.30
539.21
28,971,893
Jul 21, 2026
523.20
530.80
518.00
529.30
529.21
29,166,117
Jul 20, 2026
525.40
527.30
512.10
521.90
521.81
41,248,602
Jul 17, 2026
510.00
520.90
508.80
517.10
517.02
26,093,078
Jul 16, 2026
508.40
512.40
502.80
510.20
510.12
42,132,644
Jul 15, 2026
516.10
518.60
507.70
507.70
507.62
23,689,135
Jul 14, 2026
515.10
521.50
509.90
516.50
516.42
43,429,784
Jul 13, 2026
494.50
505.00
491.90
505.00
504.92
64,290,062
Jul 10, 2026
477.95
484.45
476.80
482.65
482.57
25,271,645
Jul 9, 2026
484.75
486.04
481.25
481.80
481.72
31,931,821
Jul 8, 2026
486.65
494.95
481.45
491.30
491.22
47,851,752
Jul 7, 2026
467.80
479.60
467.80
474.55
474.47
43,140,596
Jul 6, 2026
467.20
470.15
462.65
467.80
467.72
30,387,533
Jul 3, 2026
466.40
468.20
463.05
467.15
467.07
13,062,296
Jul 2, 2026
453.00
467.65
450.60
464.40
464.32
38,444,117
Jul 1, 2026
464.60
465.35
454.35
455.60
455.53
59,060,049
Jun 30, 2026
470.05
472.10
465.90
467.10
467.02
52,408,932
Jun 29, 2026
471.60
474.75
468.80
472.70
472.62
35,358,236
Jun 26, 2026
477.10
477.80
469.37
469.40
469.32
56,743,395
Jun 25, 2026
476.05
481.85
470.90
480.85
480.77
45,487,023
Jun 24, 2026
498.65
498.65
480.05
480.05
479.97
39,791,246
Jun 23, 2026
502.70
503.40
494.60
498.65
498.57
21,717,413
Jun 22, 2026
507.70
507.70
494.00
500.20
500.12
24,704,612
Jun 19, 2026
496.90
503.80
493.55
503.80
503.72
76,525,478
Jun 18, 2026
498.65
500.30
487.66
490.05
489.97
39,521,406
Jun 17, 2026
510.60
512.30
504.20
504.80
504.72
40,407,216
Jun 16, 2026
516.50
520.00
511.00
513.40
513.32
20,650,681
Jun 15, 2026
516.90
518.80
508.10
517.00
516.92
33,787,353
Jun 12, 2026
525.50
535.50
516.60
534.50
534.41
27,705,304
Jun 11, 2026
541.80
552.50
540.10
545.30
545.21
23,239,377
Jun 10, 2026
529.30
540.50
526.20
540.50
540.41
24,535,790
Jun 9, 2026
542.90
543.90
528.00
529.30
529.21
39,080,065
Jun 8, 2026
550.00
557.40
544.30
546.30
546.21
29,529,860
Jun 5, 2026
546.70
548.00
540.30
546.00
545.91
28,505,406
Jun 4, 2026
542.10
544.70
536.20
544.70
544.61
23,813,738
Jun 3, 2026
542.00
548.21
490.00
545.50
545.41
22,157,882
Jun 2, 2026
531.40
538.04
524.20
536.60
536.51
35,766,841
Jun 1, 2026
523.70
541.00
520.50
535.90
535.81
64,591,987
May 29, 2026
512.40
521.80
510.60
521.80
521.71
112,817,061
May 28, 2026
521.00
521.50
509.86
515.00
514.92
36,689,621
May 27, 2026
531.50
533.11
510.20
514.60
514.52
85,092,480
May 26, 2026
543.10
549.30
500.00
529.00
528.91
83,591,125
May 22, 2026
559.00
561.40
549.14
551.20
551.11
26,367,014
May 21, 2026
562.10
570.70
558.40
565.20
565.11
19,246,016
May 20, 2026
570.20
575.70
560.00
563.70
563.61
43,388,713
May 19, 2026
570.00
573.20
564.80
569.00
568.91
46,654,816
May 18, 2026
558.80
567.10
552.40
567.10
567.01
30,147,616
May 15, 2026
547.20
552.20
544.70
552.20
552.11
81,382,738
May 14, 2026
6.1844
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
539.40
543.00
536.30
540.70
540.61
13,451,290
May 13, 2026
544.90
552.10
542.10
544.10
543.95
47,554,640
May 12, 2026
544.50
553.30
542.40
546.60
546.45
39,547,144
May 11, 2026
539.90
547.50
536.60
539.00
538.85
42,037,420
May 8, 2026
541.10
542.90
533.20
535.60
535.45
32,078,266
May 7, 2026
546.00
547.50
531.40
537.50
537.35
32,657,041
May 6, 2026
568.10
569.70
538.20
551.30
551.15
64,284,553
May 5, 2026
578.00
580.60
565.80
572.60
572.44
39,310,734
May 1, 2026
583.90
585.80
562.30
571.90
571.74
65,451,640
Apr 30, 2026
584.90
585.90
574.30
583.80
583.64
61,313,121
Apr 29, 2026
577.30
581.40
573.60
575.90
575.74
50,848,078
Apr 28, 2026
581.00
592.00
570.30
578.80
578.64
52,666,962
Apr 27, 2026
572.30
580.50
569.70
572.40
572.24
22,372,886
Apr 24, 2026
577.00
580.50
566.80
571.80
571.64
22,417,593
Apr 23, 2026
578.00
578.70
569.20
570.30
570.14
31,346,202
Apr 22, 2026
565.00
576.40
561.40
572.40
572.24
39,914,676
Apr 21, 2026
554.20
564.10
554.00
563.40
563.24
46,158,503
Apr 20, 2026
559.70
562.00
552.40
556.90
556.75
27,550,370
Apr 17, 2026
586.30
587.10
531.70
541.00
540.85
70,382,255
Apr 16, 2026
563.00
584.00
561.40
584.00
583.84
31,218,921
Apr 15, 2026
562.60
568.30
561.20
562.10
561.94
40,575,265
Apr 14, 2026
572.00
580.70
561.80
565.10
564.94
39,219,034
Apr 13, 2026
587.60
589.00
575.20
579.20
579.04
23,437,511
Apr 10, 2026
571.00
579.40
566.80
574.10
573.94
30,578,931
Apr 9, 2026
575.80
585.80
570.70
580.50
580.34
35,147,288
Apr 8, 2026
539.40
568.40
536.20
562.70
562.54
107,998,580
Apr 7, 2026
590.10
600.50
590.10
597.50
597.33
42,446,666
Apr 2, 2026
594.80
605.00
587.50
591.20
591.04
79,116,151
Apr 1, 2026
593.60
600.90
571.70
576.00
575.84
88,508,663
Mar 31, 2026
594.50
609.40
594.40
606.30
606.13
58,582,069
Mar 30, 2026
585.00
602.00
584.60
602.00
601.83
68,877,881
Mar 27, 2026
580.70
584.10
573.70
584.10
583.94
94,712,590
Mar 26, 2026
570.00
583.10
569.92
583.10
582.94
64,924,269
Mar 25, 2026
550.00
567.10
548.90
565.40
565.24
53,132,142
Mar 24, 2026
541.20
558.60
540.60
557.50
557.35
64,297,418
Mar 23, 2026
561.10
565.70
531.60
538.60
538.45
88,626,635
Mar 20, 2026
573.00
573.00
561.30
562.30
562.14
128,817,197
Mar 19, 2026
560.00
583.60
559.00
583.20
583.04
94,347,792
Mar 18, 2026
550.00
559.80
546.20
555.80
555.65
68,924,237
Mar 17, 2026
539.90
553.41
538.90
551.90
551.75
56,725,527
Mar 16, 2026
539.00
546.00
533.20
540.30
540.15
49,136,340
Mar 13, 2026
533.00
539.50
528.00
534.30
534.15
52,099,209
Mar 12, 2026
515.00
530.40
509.90
529.20
529.05
71,791,645
Mar 11, 2026
502.30
514.00
496.50
514.00
513.86
88,833,012
Mar 10, 2026
498.80
504.50
492.65
499.55
499.41
142,385,718
Mar 9, 2026
510.00
515.00
498.15
510.00
509.86
75,018,721
Mar 6, 2026
492.65
504.80
490.70
498.90
498.76
69,075,210
Mar 5, 2026
491.45
493.55
478.85
491.95
491.81
39,889,177
Mar 4, 2026
490.10
490.70
478.40
481.25
481.12
42,277,455
Mar 3, 2026
493.20
497.30
485.60
493.00
492.86
106,061,852
Mar 2, 2026
496.65
497.48
482.85
487.85
487.71
86,658,590
Feb 27, 2026
469.70
482.50
467.10
477.65
477.52
50,408,190
Feb 26, 2026
469.40
475.15
458.85
474.30
474.17
60,962,652
Feb 25, 2026
473.55
474.55
466.30
470.25
470.12
89,104,997
Feb 24, 2026
477.90
478.30
470.30
471.20
471.07
40,245,866
Feb 23, 2026
468.90
479.05
467.20
474.10
473.97
26,986,508
Feb 20, 2026
476.85
478.05
466.95
467.60
467.47
31,063,360
Feb 19, 2026
6.226
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
473.00
484.10
467.65
479.00
478.87
50,995,586
Feb 18, 2026
462.25
472.25
461.60
469.50
469.31
47,326,712
Feb 17, 2026
466.10
473.30
456.65
460.45
460.26
27,672,681
Feb 16, 2026
458.75
467.25
458.15
465.75
465.56
11,664,763
Feb 13, 2026
455.75
461.00
451.95
461.00
460.81
35,504,292
Feb 12, 2026
468.00
472.10
456.25
458.00
457.81
49,295,015
Feb 11, 2026
450.00
472.95
449.70
472.75
472.56
55,908,986
Feb 10, 2026
468.00
469.50
441.05
448.35
448.17
88,084,535
Feb 9, 2026
474.75
479.20
473.20
477.65
477.45
47,365,254
Feb 6, 2026
471.00
480.45
468.05
478.05
477.85
30,209,011
Feb 5, 2026
476.85
480.35
468.00
469.10
468.91
33,106,078
Feb 4, 2026
471.25
481.35
470.80
477.75
477.55
37,881,461
Feb 3, 2026
460.50
466.53
455.95
466.50
466.31
39,485,696
Feb 2, 2026
453.00
463.00
449.90
461.85
461.66
34,353,545
Jan 30, 2026
457.55
464.50
455.20
463.80
463.61
33,750,425
Jan 29, 2026
460.00
468.80
459.75
462.65
462.46
36,933,512
Jan 28, 2026
454.00
459.75
454.00
456.05
455.86
24,321,801
Jan 27, 2026
446.35
452.60
443.92
452.05
451.86
34,470,918
Jan 26, 2026
446.65
450.40
444.00
444.85
444.67
62,015,631
Jan 23, 2026
439.75
449.25
438.45
443.65
443.47
29,881,332
Jan 22, 2026
448.55
449.05
434.95
436.80
436.62
29,761,515
Jan 21, 2026
437.65
446.80
436.90
445.20
445.02
24,872,347
Jan 20, 2026
434.20
439.60
432.50
437.65
437.47
99,113,779
Jan 19, 2026
437.70
439.90
435.45
437.70
437.52
12,322,378
Jan 16, 2026
436.45
443.30
433.60
440.25
440.07
27,938,000
Jan 15, 2026
439.00
440.25
431.40
437.90
437.72
45,477,937
Jan 14, 2026
432.50
443.50
429.35
443.50
443.32
36,852,121
Jan 13, 2026
428.15
437.20
426.90
436.90
436.72
28,684,632
Jan 12, 2026
426.00
429.40
421.80
426.60
426.43
36,238,818
Jan 9, 2026
421.65
427.92
421.00
425.60
425.43
31,223,132
Jan 8, 2026
417.00
418.40
413.30
415.65
415.48
50,522,706
Jan 7, 2026
421.45
422.35
414.30
418.20
418.03
49,873,816
Jan 6, 2026
444.35
445.45
431.80
431.85
431.67
39,042,836
Jan 5, 2026
444.00
444.20
428.60
435.25
435.07
40,882,598
Jan 2, 2026
432.00
441.65
432.00
437.90
437.72
47,347,821
Dec 31, 2025
430.55
432.80
429.23
432.80
432.62
5,408,801
Dec 30, 2025
427.55
431.50
427.05
430.95
430.77
14,472,720
Dec 29, 2025
425.80
427.95
423.50
427.05
426.88
18,729,341
Dec 24, 2025
430.50
433.85
425.85
425.85
425.68
31,464,892
Dec 23, 2025
424.30
428.30
423.60
427.50
427.32
35,920,233
Dec 22, 2025
426.40
428.70
423.65
427.65
427.47
33,370,321
Dec 19, 2025
419.25
424.85
417.25
424.85
424.68
88,936,638
Dec 18, 2025
429.75
431.80
418.19
420.45
420.28
45,041,243
Dec 17, 2025
426.15
434.10
425.20
425.55
425.38
46,016,356
Dec 16, 2025
434.35
436.10
418.40
422.50
422.33
84,961,396
Dec 15, 2025
441.90
443.45
437.29
437.45
437.27
25,242,861
Dec 12, 2025
441.60
444.09
435.65
439.25
439.07
18,527,794
Dec 11, 2025
444.00
446.02
441.45
442.05
441.87
27,542,814
Dec 10, 2025
444.75
446.95
442.25
443.25
443.07
37,599,908
Dec 9, 2025
450.30
451.00
445.20
446.20
446.02
41,328,236
Dec 8, 2025
447.90
454.95
446.30
450.40
450.22
100,912,735
Dec 5, 2025
450.00
457.45
449.45
452.85
452.66
26,597,588
Dec 4, 2025
465.00
466.20
459.85
465.00
464.81
36,118,113
Dec 3, 2025
457.00
464.00
455.90
464.00
463.81
20,162,063
Dec 2, 2025
460.85
461.80
456.05
457.95
457.76
18,393,841
Dec 1, 2025
453.30
461.50
452.55
457.55
457.36
19,943,597
Nov 28, 2025
448.30
454.80
448.25
454.20
454.01
21,303,329
Nov 27, 2025
450.90
451.90
446.10
447.00
446.82
33,507,623
Nov 26, 2025
450.10
454.40
450.00
452.70
452.51
19,997,907
Nov 25, 2025
454.30
456.75
448.45
449.50
449.32
50,397,396
Nov 24, 2025
454.95
455.05
450.05
453.85
453.66
45,344,747
Nov 21, 2025
453.00
454.00
448.60
453.35
453.16
24,952,732
Nov 20, 2025
459.20
463.00
456.30
458.25
458.06
22,955,844
Nov 19, 2025
462.80
463.35
451.20
455.60
455.41
30,402,217
Nov 18, 2025
457.80
460.85
454.45
458.55
458.36
22,735,461
Nov 17, 2025
461.35
465.50
459.00
463.60
463.41
56,747,827
Nov 14, 2025
458.55
464.43
454.95
460.80
460.61
19,434,034
Nov 13, 2025
6.2394
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
464.65
464.65
458.85
460.05
459.86
21,663,321
Nov 12, 2025
475.30
475.30
467.75
467.85
467.60
18,659,885
Nov 11, 2025
467.15
476.25
467.15
476.15
475.89
61,361,094
Nov 10, 2025
464.50
465.00
459.89
464.15
463.90
18,582,406
Nov 7, 2025
459.70
462.55
455.65
458.70
458.45
18,278,453
Nov 6, 2025
459.45
460.45
453.55
458.70
458.45
22,057,131
Nov 5, 2025
451.10
462.45
447.45
461.30
461.05
49,135,185
Nov 4, 2025
449.70
456.85
441.30
453.15
452.90
53,948,718
Nov 3, 2025
449.00
451.35
443.00
447.40
447.16
23,160,235
Oct 31, 2025
443.85
446.20
439.37
442.30
442.06
22,344,887
Oct 30, 2025
443.00
448.25
439.15
447.85
447.61
33,507,216
Oct 29, 2025
433.85
442.10
433.50
441.55
441.31
23,179,189
Oct 28, 2025
432.50
437.20
430.90
433.70
433.46
21,589,356
Oct 27, 2025
435.65
436.15
431.25
436.00
435.76
17,203,212
Oct 24, 2025
435.90
437.95
433.75
434.95
434.71
45,733,512
Oct 23, 2025
434.45
438.30
430.80
436.95
436.71
34,979,207
Oct 22, 2025
417.95
422.55
417.75
421.40
421.17
51,539,011
Oct 21, 2025
412.60
416.31
411.35
413.80
413.58
34,307,966
Oct 20, 2025
410.15
416.85
408.85
410.45
410.23
27,937,503
Oct 17, 2025
404.05
411.75
399.35
411.05
410.83
29,561,888
Oct 16, 2025
417.15
419.85
413.05
413.05
412.83
20,595,890
Oct 15, 2025
416.15
419.70
413.85
415.90
415.67
27,199,747
Oct 14, 2025
415.70
418.15
410.50
416.35
416.12
37,492,258
Oct 13, 2025
423.95
425.60
421.00
422.00
421.77
23,009,060
Oct 10, 2025
430.00
432.30
420.00
420.50
420.27
21,816,120
Oct 9, 2025
432.80
437.40
430.75
432.60
432.37
16,298,538
Oct 8, 2025
435.00
436.30
430.30
432.25
432.02
24,008,022
Oct 7, 2025
434.45
436.85
428.85
431.60
431.37
27,008,645
Oct 6, 2025
427.75
434.45
426.66
432.80
432.57
25,329,234
Oct 3, 2025
420.75
427.10
420.75
423.75
423.52
19,667,945
Oct 2, 2025
426.50
428.95
422.50
422.50
422.27
21,743,652
Oct 1, 2025
426.20
431.20
426.20
427.75
427.52
33,344,723
Sep 30, 2025
430.10
432.55
423.70
425.75
425.52
30,090,159
Sep 29, 2025
437.20
443.55
432.60
434.60
434.36
21,452,484
Sep 26, 2025
440.15
446.15
439.40
445.50
445.26
21,759,064
Sep 25, 2025
436.65
440.70
435.70
440.15
439.91
15,982,764
Sep 24, 2025
431.00
439.40
427.60
438.35
438.11
25,832,606
Sep 23, 2025
425.80
434.60
424.40
431.80
431.57
24,821,995
Sep 22, 2025
421.15
425.30
419.55
424.50
424.27
16,640,447
Sep 19, 2025
426.85
427.50
420.51
420.55
420.32
56,987,459
Sep 18, 2025
419.75
426.25
418.30
425.60
425.37
22,085,919
Sep 17, 2025
421.80
422.08
416.36
419.05
418.82
17,359,648
Sep 16, 2025
420.95
421.80
415.75
421.80
421.57
22,498,521
Sep 15, 2025
421.10
423.60
416.70
419.05
418.82
104,013,174
Sep 12, 2025
420.30
426.10
419.05
420.55
420.32
25,498,496
Sep 11, 2025
427.15
430.70
422.65
424.95
424.72
15,131,375
Sep 10, 2025
419.95
425.85
419.10
423.75
423.52
19,543,015
Sep 9, 2025
418.20
426.55
417.60
422.90
422.67
18,521,788
Sep 8, 2025
420.35
423.05
413.95
417.55
417.32
16,152,813
Sep 5, 2025
424.10
426.80
414.10
415.65
415.42
23,606,597
Sep 4, 2025
425.00
427.60
422.90
426.90
426.67
17,266,479
