1. Share Prices

  2. BP PLC (BP.)

455.80p-5.50 (-1.19%)06 Nov 2025, 14:41
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

BP PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 2025451.10p462.45p447.45p461.30p49,135,185
Nov 4, 2025449.70p456.85p441.30p453.15p53,948,718
Nov 3, 2025449.00p451.35p443.00p447.40p23,160,235
Oct 31, 2025443.85p446.20p439.37p442.30p22,344,887
Oct 30, 2025443.00p448.25p439.15p447.85p33,507,216
Oct 29, 2025433.85p442.10p433.50p441.55p23,179,189
Oct 28, 2025432.50p437.20p430.90p433.70p21,589,356
Oct 27, 2025435.65p436.15p431.25p436.00p17,203,212
Oct 24, 2025435.90p437.95p433.75p434.95p45,733,512
Oct 23, 2025434.45p438.30p430.80p436.95p34,979,207
Oct 22, 2025417.95p422.55p417.75p421.40p51,539,011
Oct 21, 2025412.60p416.31p411.35p413.80p34,307,966
Oct 20, 2025410.15p416.85p408.85p410.45p27,937,503
Oct 17, 2025404.05p411.75p399.35p411.05p29,561,888
Oct 16, 2025417.15p419.85p413.05p413.05p20,595,890
Oct 15, 2025416.15p419.70p413.85p415.90p27,199,747
Oct 14, 2025415.70p418.15p410.50p416.35p37,492,258
Oct 13, 2025423.95p425.60p421.00p422.00p23,009,060
Oct 10, 2025430.00p432.30p420.00p420.50p21,816,120
Oct 9, 2025432.80p437.40p430.75p432.60p16,298,538
Oct 8, 2025435.00p436.30p430.30p432.25p24,008,022
Oct 7, 2025434.45p436.85p428.85p431.60p27,008,645
Oct 6, 2025427.75p434.45p426.66p432.80p25,329,234
Oct 3, 2025420.75p427.10p420.75p423.75p19,667,945
Oct 2, 2025426.50p428.95p422.50p422.50p21,743,652
Oct 1, 2025426.20p431.20p426.20p427.75p33,344,723
Sep 30, 2025430.10p432.55p423.70p425.75p30,090,159
Sep 29, 2025437.20p443.55p432.60p434.60p21,452,484
Sep 26, 2025440.15p446.15p439.40p445.50p21,759,064
Sep 25, 2025436.65p440.70p435.70p440.15p15,982,764
Sep 24, 2025431.00p439.40p427.60p438.35p25,832,606
Sep 23, 2025425.80p434.60p424.40p431.80p24,821,995
Sep 22, 2025421.15p425.30p419.55p424.50p16,640,447
Sep 19, 2025426.85p427.50p420.51p420.55p56,987,459
Sep 18, 2025419.75p426.25p418.30p425.60p22,085,919
Sep 17, 2025421.80p422.07p416.36p419.05p17,359,648
Sep 16, 2025420.95p421.80p415.75p421.80p22,498,521
Sep 15, 2025421.10p423.60p416.70p419.05p104,013,174
Sep 12, 2025420.30p426.10p419.05p420.55p25,498,496
Sep 11, 2025427.15p430.70p422.65p424.95p15,131,375
Sep 10, 2025419.95p425.85p419.10p423.75p19,543,015
Sep 9, 2025418.20p426.55p417.60p422.90p18,521,788
Sep 8, 2025420.35p423.05p413.95p417.55p16,152,813
Sep 5, 2025424.10p426.80p414.10p415.65p23,606,597
Sep 4, 2025425.00p427.60p422.90p426.90p17,266,479
Sep 3, 2025438.10p439.85p426.50p427.35p28,435,122
Sep 2, 2025432.50p435.90p430.40p434.20p25,817,829
Sep 1, 2025432.75p433.70p430.40p431.05p10,711,713
Aug 29, 2025434.80p437.50p429.56p432.10p25,391,010
Aug 28, 2025429.75p432.00p426.10p429.10p20,812,352
123456
Showing 1 to 50 of 252

Most Read

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Rs Group PLC595.007.69
Sainsbury (J) PLC355.805.52
Osb Group PLC552.505.04
Hochschild Mining PLC336.404.93
Energean PLC1,023.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Goodwin PLC21,200.00-9.01
Ashmore Group PLC170.80-8.86
Diageo PLC1,680.00-6.54
Risers/fallers data from previous trading day. Today's data available from 8:15am.