509.40p-11.00 (-2.11%)01 May 2024, 17:38
BP PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 30, 2024 | 526.00p | 529.30p | 520.40p | 520.40p | 28,971,121 |
Apr 29, 2024 | 524.80p | 527.80p | 523.00p | 523.30p | 22,279,994 |
Apr 26, 2024 | 529.30p | 534.02p | 522.30p | 524.80p | 26,337,593 |
Apr 25, 2024 | 523.30p | 529.60p | 520.00p | 526.30p | 65,563,155 |
Apr 24, 2024 | 529.20p | 531.40p | 525.30p | 525.60p | 59,957,431 |
Apr 23, 2024 | 524.20p | 530.60p | 521.00p | 523.10p | 56,993,159 |
Apr 22, 2024 | 516.10p | 523.80p | 514.90p | 522.50p | 37,823,225 |
Apr 19, 2024 | 510.80p | 516.01p | 504.59p | 514.90p | 50,577,770 |
Apr 18, 2024 | 511.80p | 515.10p | 508.20p | 512.40p | 38,651,074 |
Apr 17, 2024 | 513.30p | 520.10p | 512.00p | 516.80p | 41,516,392 |
Apr 16, 2024 | 521.70p | 523.00p | 511.90p | 515.60p | 40,501,558 |
Apr 15, 2024 | 528.50p | 534.30p | 522.50p | 527.30p | 45,839,250 |
Apr 12, 2024 | 530.00p | 541.00p | 528.10p | 539.10p | 57,022,457 |
Apr 11, 2024 | 523.00p | 531.50p | 518.40p | 520.00p | 36,072,573 |
Apr 10, 2024 | 519.70p | 523.50p | 516.10p | 520.10p | 34,307,836 |
Apr 9, 2024 | 514.00p | 520.30p | 513.40p | 516.60p | 57,845,460 |
Apr 8, 2024 | 505.30p | 513.80p | 503.90p | 509.90p | 59,384,259 |
Apr 5, 2024 | 509.00p | 511.00p | 504.90p | 506.10p | 66,027,941 |
Apr 4, 2024 | 512.00p | 512.80p | 505.40p | 508.90p | 46,518,238 |
Apr 3, 2024 | 510.70p | 511.90p | 505.30p | 511.60p | 66,997,272 |
Apr 2, 2024 | 504.10p | 511.70p | 502.80p | 508.60p | 87,644,567 |
Mar 28, 2024 | 495.45p | 498.75p | 493.30p | 495.70p | 36,119,907 |
Mar 27, 2024 | 495.65p | 496.30p | 489.40p | 492.80p | 36,217,347 |
Mar 26, 2024 | 505.20p | 505.35p | 497.90p | 499.80p | 76,471,060 |
Mar 25, 2024 | 500.30p | 507.60p | 499.93p | 505.90p | 33,098,744 |
Mar 22, 2024 | 496.55p | 503.41p | 495.80p | 498.85p | 30,594,894 |
Mar 21, 2024 | 497.40p | 499.50p | 494.95p | 496.65p | 51,406,366 |
Mar 20, 2024 | 496.15p | 497.40p | 491.60p | 493.65p | 38,050,619 |
Mar 19, 2024 | 495.00p | 498.95p | 492.60p | 498.30p | 41,509,699 |
Mar 18, 2024 | 493.35p | 496.45p | 491.15p | 493.30p | 25,477,960 |
Mar 15, 2024 | 491.65p | 495.00p | 490.40p | 491.00p | 90,759,376 |
Mar 14, 2024 | 485.00p | 490.05p | 483.85p | 490.00p | 35,567,441 |
Mar 13, 2024 | 478.90p | 486.80p | 476.80p | 485.00p | 42,579,563 |
Mar 12, 2024 | 474.00p | 480.45p | 474.00p | 477.45p | 31,190,073 |
Mar 11, 2024 | 470.25p | 473.15p | 467.60p | 471.70p | 35,867,890 |
Mar 8, 2024 | 476.90p | 480.30p | 471.95p | 472.10p | 28,931,120 |
Mar 7, 2024 | 478.00p | 478.90p | 474.45p | 476.05p | 45,702,232 |
Mar 6, 2024 | 470.90p | 480.35p | 470.55p | 478.90p | 60,267,530 |
Mar 5, 2024 | 468.55p | 471.45p | 466.80p | 470.90p | 38,759,663 |
Mar 4, 2024 | 475.00p | 479.55p | 469.35p | 469.75p | 28,926,170 |
Mar 1, 2024 | 465.50p | 471.85p | 463.80p | 471.65p | 28,020,852 |
Feb 29, 2024 | 461.00p | 463.95p | 459.00p | 460.70p | 82,613,316 |
Feb 28, 2024 | 465.45p | 466.45p | 461.62p | 462.30p | 44,063,707 |
Feb 27, 2024 | 464.75p | 469.30p | 464.65p | 466.25p | 26,874,287 |
Feb 26, 2024 | 462.15p | 467.78p | 461.60p | 466.30p | 51,036,423 |
Feb 23, 2024 | 467.70p | 470.35p | 460.60p | 466.10p | 38,609,321 |
Feb 22, 2024 | 470.95p | 473.50p | 465.40p | 468.20p | 28,685,711 |
Feb 21, 2024 | 466.45p | 471.20p | 464.70p | 470.40p | 21,160,072 |
Feb 20, 2024 | 475.25p | 475.80p | 465.85p | 466.55p | 74,569,340 |
Feb 19, 2024 | 469.55p | 476.70p | 468.75p | 474.80p | 42,919,187 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
AJ Bell PLC | 335.00 | 3.55 |
W.A.G Payment Solutions PLC | 66.80 | 3.41 |
Chemring Group PLC | 387.50 | 3.33 |
Oxford Instruments PLC | 2,330.00 | 3.10 |
Baltic Classifieds Group PLC | 239.00 | 2.80 |
Investec PLC | 524.00 | 2.44 |
Fallers
Company | Price | % Chg |
---|---|---|
Aston Martin Lagonda Global Holdings PLC | 138.20 | -6.75 |
Playtech PLC | 504.00 | -4.91 |
Games Workshop Group PLC | 9,440.00 | -4.74 |
Carnival PLC | 1,039.50 | -4.19 |
Diversified Energy Company PLC | 1,081.00 | -4.00 |
Genus PLC | 1,736.00 | -3.77 |