Frankfurt - Delayed Quote
EUR
BP p.l.c. (BPE5.F)
6.84
+0.07
(+0.98%)
As of 11:55:06 AM GMT+1. Market Open.
Currency in EUR
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
6.79
6.86
6.77
6.86
6.86
18,525
Nov 4, 2026
7.03
7.10
6.75
6.77
6.77
73,370
Nov 3, 2026
7.15
7.20
6.99
7.08
7.08
24,593
Nov 2, 2026
7.44
7.45
7.13
7.14
7.14
38,611
Oct 30, 2026
7.52
7.59
7.46
7.54
7.54
23,285
Oct 29, 2026
7.47
7.63
7.46
7.50
7.50
31,755
Oct 28, 2026
7.36
7.50
7.35
7.50
7.50
7,000
Oct 27, 2026
7.52
7.53
7.32
7.32
7.32
27,141
Oct 26, 2026
7.52
7.60
7.47
7.54
7.54
33,604
Oct 23, 2026
7.44
7.61
7.44
7.61
7.61
51,186
Oct 22, 2026
7.41
7.48
7.38
7.38
7.38
17,874
Oct 21, 2026
7.32
7.42
7.32
7.38
7.38
40,147
Oct 20, 2026
7.34
7.42
7.20
7.32
7.32
44,713
Oct 19, 2026
7.36
7.39
7.31
7.35
7.35
27,677
Oct 16, 2026
7.18
7.41
7.17
7.41
7.41
62,537
Oct 15, 2026
7.22
7.29
7.15
7.15
7.15
39,801
Oct 14, 2026
7.21
7.30
7.16
7.27
7.27
85,954
Oct 13, 2026
6.95
7.24
6.95
7.20
7.20
50,215
Oct 12, 2026
6.82
7.03
6.82
6.97
6.97
89,549
Oct 9, 2026
6.82
6.96
6.79
6.95
6.95
26,678
Oct 8, 2026
6.67
6.90
6.67
6.89
6.89
83,444
Oct 7, 2026
6.66
6.75
6.64
6.64
6.64
13,403
Oct 6, 2026
6.64
6.65
6.53
6.65
6.65
5,493
Oct 5, 2026
6.54
6.67
6.54
6.64
6.64
4,975
Oct 2, 2026
6.53
6.60
6.49
6.60
6.60
35,226
Oct 1, 2026
6.41
6.58
6.38
6.58
6.58
26,983
Sep 30, 2026
6.45
6.47
6.34
6.47
6.47
4,150
Sep 29, 2026
6.54
6.54
6.39
6.43
6.43
10,523
Sep 28, 2026
6.56
6.61
6.54
6.57
6.57
11,533
Sep 25, 2026
6.56
6.56
6.43
6.43
6.43
9,305
Sep 24, 2026
6.50
6.65
6.50
6.53
6.53
17,635
Sep 23, 2026
6.32
6.50
6.32
6.49
6.49
12,898
Sep 22, 2026
6.34
6.35
6.19
6.34
6.34
26,328
Sep 21, 2026
6.45
6.51
6.28
6.28
6.28
43,179
Sep 18, 2026
6.59
6.59
6.48
6.49
6.49
6,427
Sep 17, 2026
6.61
6.65
6.54
6.62
6.62
19,475
Sep 16, 2026
6.77
6.80
6.65
6.65
6.65
50,809
Sep 15, 2026
6.63
6.78
6.63
6.78
6.78
37,521
Sep 14, 2026
6.65
6.75
6.58
6.60
6.60
35,913
Sep 11, 2026
6.58
6.59
6.50
6.58
6.58
10,000
Sep 10, 2026
6.48
6.66
6.48
6.60
6.60
28,020
Sep 9, 2026
6.42
6.55
6.42
6.47
6.47
22,919
Sep 8, 2026
6.39
6.50
6.39
6.41
6.41
10,539
Sep 7, 2026
6.39
6.42
6.35
6.35
6.35
6,692
Sep 4, 2026
6.23
6.33
6.23
6.28
6.28
19,248
Sep 3, 2026
6.28
6.35
6.27
6.30
6.30
5,080
Sep 2, 2026
6.39
6.39
6.28
6.32
6.32
4,419
Sep 1, 2026
6.11
6.37
6.11
6.37
6.37
9,566
Aug 31, 2026
6.11
6.17
6.08
6.11
6.11
8,517
Aug 28, 2026
6.05
6.07
6.03
6.03
6.03
17,362
Aug 27, 2026
6.07
6.11
6.00
6.00
6.00
5,399
Aug 26, 2026
6.14
6.14
6.01
6.06
6.06
22,948
Aug 25, 2026
6.26
6.26
6.18
6.18
6.18
5,843
Aug 24, 2026
6.35
6.36
6.24
6.24
6.24
5,846
Aug 21, 2026
6.44
6.47
6.38
6.38
6.38
8,726
Aug 20, 2026
6.25
6.46
6.25
6.45
6.45
25,604
Aug 19, 2026
6.25
6.31
6.25
6.28
6.28
5,638
Aug 18, 2026
6.17
6.25
6.17
6.25
6.25
13,103
Aug 17, 2026
6.12
6.12
6.07
6.11
6.11
5,900
Aug 14, 2026
6.13
6.15
6.11
6.12
6.12
9,148
Aug 13, 2026
0.07718658
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
6.16
6.16
6.05
6.08
6.08
24,674
Aug 12, 2026
6.27
6.27
6.18
6.21
6.12
4,220
Aug 11, 2026
6.18
6.26
6.18
6.24
6.16
13,508
Aug 10, 2026
6.05
6.17
6.04
6.17
6.09
18,956
Aug 7, 2026
6.14
6.14
5.99
6.03
5.94
101,928
Aug 6, 2026
5.99
6.10
5.99
6.10
6.01
20,066
Aug 5, 2026
6.14
6.20
6.00
6.03
5.95
30,437
Aug 4, 2026
6.45
6.55
6.13
6.18
6.09
89,251
Aug 3, 2026
6.25
6.43
6.25
6.39
6.30
26,424
Jul 31, 2026
6.32
6.52
6.32
6.52
6.43
21,817
Jul 30, 2026
6.30
6.35
6.28
6.35
6.27
5,778
Jul 29, 2026
6.23
6.38
6.22
6.33
6.24
28,828
Jul 28, 2026
6.20
6.25
6.11
6.15
6.06
63,255
Jul 27, 2026
6.16
6.28
6.16
6.23
6.14
33,559
Jul 24, 2026
6.44
6.48
6.38
6.42
6.33
23,305
Jul 23, 2026
6.36
6.52
6.35
6.45
6.36
23,172
Jul 22, 2026
6.24
6.33
6.24
6.33
6.24
37,885
Jul 21, 2026
6.12
6.20
6.11
6.20
6.11
14,460
Jul 20, 2026
6.14
6.18
6.06
6.14
6.05
14,092
Jul 17, 2026
5.99
6.09
5.99
6.06
5.98
13,731
Jul 16, 2026
5.99
6.00
5.95
6.00
5.92
8,588
Jul 15, 2026
6.05
6.07
6.03
6.05
5.96
4,719
Jul 14, 2026
6.01
6.09
6.01
6.04
5.95
28,663
Jul 13, 2026
5.80
5.95
5.78
5.94
5.86
28,201
Jul 10, 2026
5.66
5.66
5.60
5.63
5.55
10,920
Jul 9, 2026
5.76
5.76
5.65
5.65
5.57
14,974
Jul 8, 2026
5.65
5.76
5.64
5.69
5.61
22,758
Jul 7, 2026
5.45
5.58
5.45
5.57
5.49
1,973
Jul 6, 2026
5.46
5.46
5.43
5.45
5.37
18,046
Jul 3, 2026
5.47
5.48
5.44
5.46
5.38
5,176
Jul 2, 2026
5.29
5.43
5.29
5.40
5.32
15,072
Jul 1, 2026
5.41
5.41
5.31
5.36
5.28
41,426
Jun 30, 2026
5.47
5.48
5.40
5.44
5.36
14,992
Jun 29, 2026
5.52
5.52
5.45
5.51
5.43
42,677
Jun 26, 2026
5.50
5.51
5.45
5.46
5.38
17,355
Jun 25, 2026
5.53
5.58
5.49
5.55
5.47
14,975
Jun 24, 2026
5.75
5.77
5.52
5.55
5.47
116,821
Jun 23, 2026
5.73
5.80
5.73
5.78
5.70
12,544
Jun 22, 2026
5.76
5.84
5.76
5.77
5.69
9,319
Jun 19, 2026
5.66
5.80
5.66
5.80
5.72
22,562
Jun 18, 2026
5.81
5.81
5.65
5.67
5.59
18,604
Jun 17, 2026
5.90
5.91
5.84
5.84
5.76
18,409
Jun 16, 2026
5.93
6.00
5.91
5.91
5.83
117,350
Jun 15, 2026
6.00
6.00
5.89
5.97
5.88
64,572
Jun 12, 2026
6.14
6.20
6.01
6.15
6.06
9,969
Jun 11, 2026
6.25
6.38
6.25
6.33
6.24
10,016
Jun 10, 2026
6.14
6.23
6.13
6.23
6.15
21,194
Jun 9, 2026
6.29
6.29
6.12
6.12
6.03
3,675
Jun 8, 2026
6.32
6.40
6.28
6.30
6.21
21,766
Jun 5, 2026
6.27
6.31
6.25
6.28
6.19
10,505
Jun 4, 2026
6.27
6.27
6.25
6.25
6.17
2,487
Jun 3, 2026
6.21
6.33
6.19
6.30
6.21
7,583
Jun 2, 2026
6.15
6.22
6.08
6.21
6.13
29,213
Jun 1, 2026
6.01
6.24
6.01
6.24
6.15
23,495
May 29, 2026
5.93
6.00
5.91
6.00
5.92
8,414
May 28, 2026
5.99
6.02
5.90
5.92
5.84
53,471
May 27, 2026
6.09
6.10
5.92
5.95
5.87
52,280
May 26, 2026
6.25
6.35
6.00
6.08
5.99
71,964
May 25, 2026
6.24
6.27
6.18
6.19
6.10
27,729
May 22, 2026
6.47
6.48
6.35
6.37
6.28
62,544
May 21, 2026
6.47
6.58
6.46
6.46
6.37
9,832
May 20, 2026
6.56
6.62
6.54
6.54
6.45
14,182
May 19, 2026
6.49
6.60
6.49
6.60
6.51
23,457
May 18, 2026
6.36
6.53
6.36
6.51
6.42
77,389
May 15, 2026
6.26
6.28
6.26
6.28
6.20
1,772
May 14, 2026
0.074156165
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
6.18
6.30
6.18
6.25
6.16
11,460
May 13, 2026
6.27
6.36
6.25
6.25
6.08
21,362
May 12, 2026
6.26
6.34
6.26
6.30
6.13
17,107
May 11, 2026
6.29
6.29
6.22
6.28
6.11
10,625
May 8, 2026
6.21
6.25
6.15
6.15
5.98
38,251
May 7, 2026
6.25
6.30
6.17
6.20
6.03
55,353
May 6, 2026
6.56
6.56
6.26
6.38
6.21
48,699
May 5, 2026
6.68
6.68
6.59
6.64
6.46
16,416
May 4, 2026
6.55
6.68
6.53
6.66
6.48
17,176
Apr 30, 2026
6.67
6.75
6.67
6.68
6.50
24,668
Apr 29, 2026
6.62
6.70
6.62
6.66
6.48
16,431
Apr 28, 2026
6.64
6.83
6.61
6.61
6.43
100,939
Apr 27, 2026
6.57
6.68
6.54
6.58
6.40
13,298
Apr 24, 2026
6.60
6.69
6.52
6.52
6.34
104,812
Apr 23, 2026
6.57
6.65
6.57
6.61
6.43
28,931
Apr 22, 2026
6.43
6.61
6.43
6.57
6.39
44,187
Apr 21, 2026
6.34
6.50
6.34
6.50
6.32
81,044
Apr 20, 2026
6.43
6.44
6.38
6.41
6.23
42,266
Apr 17, 2026
6.69
6.72
6.12
6.27
6.10
158,528
Apr 16, 2026
6.52
6.75
6.49
6.75
6.56
40,525
Apr 15, 2026
6.43
6.51
6.43
6.49
6.31
37,999
Apr 14, 2026
6.55
6.63
6.49
6.52
6.34
55,668
Apr 13, 2026
6.73
6.75
6.59
6.59
6.41
49,397
Apr 10, 2026
6.55
6.64
6.53
6.54
6.36
78,434
Apr 9, 2026
6.51
6.73
6.49
6.57
6.39
67,982
Apr 8, 2026
6.18
6.53
5.95
6.53
6.35
506,867
Apr 7, 2026
6.83
6.87
6.79
6.79
6.60
69,491
Apr 2, 2026
6.76
6.93
6.75
6.80
6.61
70,015
Apr 1, 2026
6.72
6.88
6.53
6.60
6.42
162,059
Mar 31, 2026
6.91
7.01
6.64
6.77
6.59
118,112
Mar 30, 2026
6.72
6.91
6.72
6.80
6.62
71,989
Mar 27, 2026
6.63
6.73
6.63
6.73
6.55
59,845
Mar 26, 2026
6.55
6.73
6.55
6.67
6.49
102,791
Mar 25, 2026
6.24
6.56
6.24
6.52
6.35
198,670
Mar 24, 2026
6.20
6.44
6.20
6.36
6.19
42,113
Mar 23, 2026
6.41
6.53
6.18
6.22
6.05
134,099
Mar 20, 2026
6.59
6.63
6.43
6.44
6.27
77,122
Mar 19, 2026
6.49
6.76
6.47
6.64
6.47
175,473
Mar 18, 2026
6.31
6.47
6.30
6.47
6.29
178,475
Mar 17, 2026
6.22
6.39
6.22
6.35
6.17
131,752
Mar 16, 2026
6.24
6.31
6.18
6.19
6.02
147,790
Mar 13, 2026
6.10
6.24
6.10
6.22
6.05
128,632
Mar 12, 2026
5.97
6.13
5.93
6.09
5.92
122,953
Mar 11, 2026
5.73
5.96
5.70
5.95
5.79
140,563
Mar 10, 2026
5.69
5.82
5.68
5.71
5.56
102,790
Mar 9, 2026
5.87
5.93
5.78
5.79
5.63
135,622
Mar 6, 2026
5.65
5.80
5.64
5.78
5.62
91,228
Mar 5, 2026
5.58
5.68
5.56
5.66
5.51
15,161
Mar 4, 2026
5.63
5.63
5.50
5.54
5.39
54,590
Mar 3, 2026
5.65
5.72
5.57
5.57
5.42
140,851
Mar 2, 2026
5.80
5.86
5.54
5.57
5.42
166,744
Feb 27, 2026
5.39
5.49
5.39
5.48
5.33
35,020
Feb 26, 2026
5.36
5.43
5.32
5.38
5.24
14,100
Feb 25, 2026
5.42
5.43
5.38
5.38
5.24
20,218
Feb 24, 2026
5.45
5.45
5.40
5.43
5.28
27,730
Feb 23, 2026
5.38
5.45
5.36
5.45
5.31
20,847
Feb 20, 2026
5.48
5.49
5.38
5.39
5.25
19,190
Feb 19, 2026
0.074156165
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
5.35
5.55
5.35
5.49
5.35
55,437
Feb 18, 2026
5.29
5.40
5.29
5.38
5.15
5,849
Feb 17, 2026
5.35
5.38
5.25
5.29
5.07
8,691
Feb 16, 2026
5.28
5.36
5.28
5.30
5.07
40,899
Feb 13, 2026
5.23
5.29
5.20
5.26
5.03
47,335
Feb 12, 2026
5.36
5.39
5.22
5.25
5.03
49,841
Feb 11, 2026
5.17
5.42
5.14
5.42
5.20
65,855
Feb 10, 2026
5.43
5.43
5.10
5.18
4.96
111,720
Feb 9, 2026
5.45
5.48
5.43
5.48
5.25
18,505
Feb 6, 2026
5.41
5.52
5.41
5.50
5.27
97,859
Feb 5, 2026
5.51
5.53
5.40
5.40
5.17
35,959
Feb 4, 2026
5.41
5.56
5.41
5.56
5.32
143,386
Feb 3, 2026
5.33
5.45
5.30
5.45
5.22
107,614
Feb 2, 2026
5.16
5.33
5.16
5.33
5.11
30,783
Jan 30, 2026
5.24
5.36
5.24
5.35
5.12
46,781
Jan 29, 2026
5.28
5.41
5.28
5.30
5.08
47,783
Jan 28, 2026
5.22
5.28
5.22
5.26
5.04
78,991
Jan 27, 2026
5.14
5.20
5.12
5.19
4.98
46,727
Jan 26, 2026
5.15
5.18
5.13
5.13
4.91
25,018
Jan 23, 2026
5.03
5.18
5.03
5.14
4.92
35,110
Jan 22, 2026
5.11
5.12
5.00
5.03
4.82
35,350
Jan 21, 2026
4.99
5.11
4.99
5.11
4.89
10,544
Jan 20, 2026
5.04
5.04
4.98
4.99
4.78
14,720
Jan 19, 2026
5.03
5.06
5.03
5.05
4.84
32,133
Jan 16, 2026
5.05
5.11
5.03
5.08
4.87
48,694
Jan 15, 2026
5.08
5.08
4.99
5.05
4.84
31,742
Jan 14, 2026
5.02
5.17
4.97
5.14
4.93
32,446
Jan 13, 2026
4.95
5.06
4.94
5.05
4.84
44,908
Jan 12, 2026
4.95
4.95
4.89
4.93
4.72
18,085
Jan 9, 2026
4.88
4.93
4.87
4.93
4.72
6,600
Jan 8, 2026
4.89
4.89
4.78
4.87
4.66
16,690
Jan 7, 2026
4.93
4.93
4.80
4.86
4.66
56,440
Jan 6, 2026
5.11
5.13
4.96
4.96
4.75
20,250
Jan 5, 2026
5.09
5.14
4.96
5.10
4.89
32,266
Jan 2, 2026
5.00
5.09
4.99
5.08
4.87
128,750
Dec 30, 2025
4.88
4.92
4.88
4.91
4.70
7,305
Dec 29, 2025
4.89
4.91
4.86
4.88
4.67
25,293
Dec 23, 2025
4.86
4.89
4.86
4.88
4.67
9,751
Dec 22, 2025
4.86
4.90
4.85
4.87
4.66
29,652
Dec 19, 2025
4.78
4.85
4.78
4.85
4.64
8,020
Dec 18, 2025
4.93
4.93
4.77
4.77
4.57
60,825
Dec 17, 2025
4.88
4.94
4.87
4.91
4.70
17,441
Dec 16, 2025
5.00
5.00
4.79
4.83
4.63
73,680
Dec 15, 2025
5.01
5.05
4.99
4.99
4.78
5,315
Dec 12, 2025
5.08
5.08
4.99
5.04
4.83
78,380
Dec 11, 2025
5.05
5.10
5.05
5.07
4.85
27,527
Dec 10, 2025
5.11
5.12
5.08
5.08
4.87
30,402
Dec 9, 2025
5.12
5.17
5.11
5.13
4.91
21,394
Dec 8, 2025
5.15
5.16
5.15
5.15
4.93
2,922
Dec 5, 2025
5.27
5.27
5.18
5.23
5.01
21,700
Dec 4, 2025
5.29
5.34
5.27
5.32
5.10
18,672
Dec 3, 2025
5.22
5.30
5.22
5.30
5.08
22,980
Dec 2, 2025
5.22
5.25
5.19
5.20
4.98
12,002
Dec 1, 2025
5.19
5.24
5.19
5.22
5.00
26,675
Nov 28, 2025
5.13
5.20
5.13
5.20
4.98
18,222
Nov 27, 2025
5.14
5.14
5.11
5.11
4.89
22,058
Nov 26, 2025
5.15
5.17
5.14
5.14
4.92
21,510
Nov 25, 2025
5.15
5.19
5.13
5.13
4.91
7,030
Nov 24, 2025
5.20
5.20
5.12
5.18
4.97
13,882
Nov 21, 2025
5.13
5.16
5.09
5.16
4.94
12,144
Nov 20, 2025
5.20
5.25
5.19
5.25
5.03
1,587
Nov 19, 2025
5.24
5.24
5.15
5.19
4.97
23,299
Nov 18, 2025
5.19
5.20
5.09
5.20
4.98
16,230
Nov 17, 2025
5.25
5.29
5.18
5.19
4.97
15,545
Nov 14, 2025
5.20
5.22
5.16
5.22
5.00
27,351
Nov 13, 2025
0.074156165
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
5.24
5.27
5.20
5.20
4.98
18,032
Nov 12, 2025
5.38
5.38
5.29
5.32
5.02
57,886
Nov 11, 2025
5.34
5.40
5.32
5.38
5.08
137,870
Nov 10, 2025
5.27
5.32
5.26
5.32
5.02
56,096
Nov 7, 2025
5.22
5.25
5.16
5.25
4.95
19,300
Nov 6, 2025
5.18
5.21
5.17
5.20
4.90
35,820
Nov 5, 2025
5.16
5.25
5.11
5.23
4.93
75,739
