332.70p+2.30 (+0.70%)15 Jun 2021, 18:11
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

BP PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 14, 2021325.10p334.30p324.75p330.40p79,496,123
Jun 11, 2021325.25p326.65p322.05p324.30p29,358,280
Jun 10, 2021323.65p328.26p320.70p323.35p23,746,817
Jun 9, 2021323.70p326.45p320.70p324.75p33,239,619
Jun 8, 2021319.30p324.60p316.15p323.20p51,039,366
Jun 7, 2021319.45p322.30p315.80p319.20p15,193,805
Jun 4, 2021325.10p325.95p319.40p319.45p22,659,543
Jun 3, 2021324.00p326.10p317.70p324.10p43,079,004
Jun 2, 2021316.90p321.75p315.35p321.75p47,207,068
Jun 1, 2021308.60p316.80p308.20p314.75p85,199,886
May 28, 2021308.10p309.80p304.70p306.15p44,691,217
May 27, 2021309.00p310.10p304.60p306.55p72,964,180
May 26, 2021310.95p312.65p308.25p310.70p35,538,722
May 25, 2021317.25p317.95p310.05p310.05p26,412,542
May 24, 2021314.00p316.40p311.20p316.40p21,611,246
May 21, 2021311.05p314.60p307.55p312.20p36,899,531
May 20, 2021312.00p312.00p305.65p310.30p43,136,062
May 19, 2021310.40p314.40p305.60p308.35p57,021,039
May 18, 2021319.55p322.30p315.40p316.80p52,448,720
May 17, 2021313.90p317.00p308.45p315.40p33,293,068
May 14, 2021308.10p314.00p308.00p313.65p39,477,078
May 13, 2021309.00p327.75p301.48p308.40p54,553,767
May 12, 2021305.15p316.55p303.85p315.30p52,081,645
May 11, 2021311.80p313.55p304.60p304.60p59,601,706
May 10, 2021317.35p319.85p314.15p315.70p68,548,250
May 7, 2021318.05p318.10p309.25p313.55p61,513,557
May 6, 2021316.25p318.75p310.40p314.50p64,006,211
May 5, 2021312.80p319.00p311.55p318.50p57,920,336
May 4, 2021305.90p315.13p305.75p310.15p67,583,503
Apr 30, 2021303.00p307.45p301.75p303.00p60,595,958
Apr 29, 2021308.00p308.25p302.00p302.00p63,107,741
Apr 28, 2021299.75p306.45p298.00p304.50p65,529,537
Apr 27, 2021307.00p307.45p294.45p295.30p57,745,765
Apr 26, 2021292.90p297.80p290.25p296.55p31,857,250
Apr 23, 2021291.15p293.50p289.80p292.10p43,951,601
Apr 22, 2021296.05p296.95p292.65p295.00p28,044,703
Apr 21, 2021295.35p299.20p292.30p295.70p38,325,296
Apr 20, 2021300.95p303.30p290.20p291.75p68,849,957
Apr 19, 2021300.70p305.74p299.35p300.85p32,154,886
Apr 16, 2021305.30p307.90p300.75p302.95p43,216,302
Apr 15, 2021309.45p310.30p302.10p303.50p35,133,837
Apr 14, 2021298.45p308.70p296.55p308.35p59,314,326
Apr 13, 2021299.20p299.50p295.45p298.25p27,915,019
Apr 12, 2021294.85p300.50p291.55p298.40p57,939,614
Apr 9, 2021298.40p299.55p293.99p295.00p48,119,553
Apr 8, 2021307.05p308.42p295.55p298.45p45,881,462
Apr 7, 2021303.35p309.90p299.85p305.45p52,343,064
Apr 6, 2021295.00p306.10p293.40p299.85p86,433,178
Apr 1, 2021296.85p296.95p289.80p289.80p48,976,567
Mar 31, 2021300.00p301.60p294.65p294.65p42,616,572
Showing 1 to 50 of 253