1. Share Prices

  2. BP PLC (BP.)

523.10p+0.60 (+0.11%)23 Apr 2024, 18:28
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
Apr 23, 2024524.20p530.60p521.00p523.10p56,993,159
Apr 22, 2024516.10p523.80p514.90p522.50p37,823,225
Apr 19, 2024510.80p516.01p504.59p514.90p50,577,770
Apr 18, 2024511.80p515.10p508.20p512.40p38,651,074
Apr 17, 2024513.30p520.10p512.00p516.80p41,516,392
Apr 16, 2024521.70p523.00p511.90p515.60p40,501,558
Apr 15, 2024528.50p534.30p522.50p527.30p45,839,250
Apr 12, 2024530.00p541.00p528.10p539.10p57,022,457
Apr 11, 2024523.00p531.50p518.40p520.00p36,072,573
Apr 10, 2024519.70p523.50p516.10p520.10p34,307,836
Apr 9, 2024514.00p520.30p513.40p516.60p57,845,460
Apr 8, 2024505.30p513.80p503.90p509.90p59,384,259
Apr 5, 2024509.00p511.00p504.90p506.10p66,027,941
Apr 4, 2024512.00p512.80p505.40p508.90p46,518,238
Apr 3, 2024510.70p511.90p505.30p511.60p66,997,272
Apr 2, 2024504.10p511.70p502.80p508.60p87,644,567
Mar 28, 2024495.45p498.75p493.30p495.70p36,119,907
Mar 27, 2024495.65p496.30p489.40p492.80p36,217,347
Mar 26, 2024505.20p505.35p497.90p499.80p76,471,060
Mar 25, 2024500.30p507.60p499.93p505.90p33,098,744
Mar 22, 2024496.55p503.41p495.80p498.85p30,594,894
Mar 21, 2024497.40p499.50p494.95p496.65p51,406,366
Mar 20, 2024496.15p497.40p491.60p493.65p38,050,619
Mar 19, 2024495.00p498.95p492.60p498.30p41,509,699
Mar 18, 2024493.35p496.45p491.15p493.30p25,477,960
Mar 15, 2024491.65p495.00p490.40p491.00p90,759,376
Mar 14, 2024485.00p490.05p483.85p490.00p35,567,441
Mar 13, 2024478.90p486.80p476.80p485.00p42,579,563
Mar 12, 2024474.00p480.45p474.00p477.45p31,190,073
Mar 11, 2024470.25p473.15p467.60p471.70p35,867,890
Mar 8, 2024476.90p480.30p471.95p472.10p28,931,120
Mar 7, 2024478.00p478.90p474.45p476.05p45,702,232
Mar 6, 2024470.90p480.35p470.55p478.90p60,267,530
Mar 5, 2024468.55p471.45p466.80p470.90p38,759,663
Mar 4, 2024475.00p479.55p469.35p469.75p28,926,170
Mar 1, 2024465.50p471.85p463.80p471.65p28,020,852
Feb 29, 2024461.00p463.95p459.00p460.70p82,613,316
Feb 28, 2024465.45p466.45p461.62p462.30p44,063,707
Feb 27, 2024464.75p469.30p464.65p466.25p26,874,287
Feb 26, 2024462.15p467.78p461.60p466.30p51,036,423
Feb 23, 2024467.70p470.35p460.60p466.10p38,609,321
Feb 22, 2024470.95p473.50p465.40p468.20p28,685,711
Feb 21, 2024466.45p471.20p464.70p470.40p21,160,072
Feb 20, 2024475.25p475.80p465.85p466.55p74,569,340
Feb 19, 2024469.55p476.70p468.75p474.80p42,919,187
Feb 16, 2024472.05p475.90p469.05p472.00p68,994,296
Feb 15, 2024468.95p471.10p461.70p468.75p47,956,226
Feb 14, 2024480.75p484.35p474.75p476.50p83,053,311
Feb 13, 2024480.05p486.95p477.75p479.75p64,524,012
Feb 12, 2024476.20p482.85p474.70p479.45p34,478,010
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09
Risers/fallers data from previous trading day. Today's data available from 8:15am.