1. Share Prices

  2. BP PLC (BP.)

465.00p+1.00 (+0.22%)04 Dec 2025, 19:11
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
Dec 4, 2025465.00p466.20p459.85p465.00p36,118,113
Dec 3, 2025457.00p464.00p455.90p464.00p20,162,063
Dec 2, 2025460.85p461.80p456.05p457.95p18,393,841
Dec 1, 2025453.30p461.50p452.55p457.55p19,943,597
Nov 28, 2025448.30p454.80p448.25p454.20p21,303,329
Nov 27, 2025450.90p451.90p446.10p447.00p33,507,623
Nov 26, 2025450.10p454.40p450.00p452.70p19,997,907
Nov 25, 2025454.30p456.75p448.45p449.50p50,397,396
Nov 24, 2025454.95p455.05p450.05p453.85p45,344,747
Nov 21, 2025453.00p454.00p448.60p453.35p24,952,732
Nov 20, 2025459.20p463.00p456.30p458.25p22,955,844
Nov 19, 2025462.80p463.35p451.20p455.60p30,402,217
Nov 18, 2025457.80p460.85p454.45p458.55p22,735,461
Nov 17, 2025461.35p465.50p459.00p463.60p56,747,827
Nov 14, 2025458.55p464.43p454.95p460.80p19,434,034
Nov 13, 2025464.65p464.65p458.85p460.05p21,663,321
Nov 12, 2025475.30p475.30p467.75p467.85p18,659,885
Nov 11, 2025467.15p476.25p467.15p476.15p61,361,094
Nov 10, 2025464.50p465.00p459.89p464.15p18,582,406
Nov 7, 2025459.70p462.55p455.65p458.70p18,278,453
Nov 6, 2025459.45p460.45p453.55p458.70p22,057,131
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
123456
Showing 1 to 50 of 253

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
Ssp Group PLC164.9011.34
Ocado Group PLC184.256.94
Future PLC638.506.51
Bodycote PLC676.505.29
3I Group PLC3,153.005.14
Oxford Instruments PLC2,120.003.92

Fallers

CompanyPrice% Chg
Trustpilot Group PLC129.20-31.89
Baltic Classifieds Group PLC186.00-15.26
AJ Bell PLC484.40-7.65
Energean PLC880.00-5.17
Ceres Power Holdings PLC336.80-4.05
Entain PLC755.20-3.89
Risers/fallers data from previous trading day. Today's data available from 8:15am.