1. Share Prices

  2. BP PLC (BP.)

417.55p+1.90 (+0.46%)08 Sep 2025, 19:06
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
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
Aug 27, 2025426.55p432.50p425.75p429.05p22,284,850
Aug 26, 2025429.20p429.90p423.00p424.35p36,811,362
Aug 22, 2025421.50p427.25p420.45p423.45p17,464,270
Aug 21, 2025420.70p422.05p417.85p419.50p11,443,606
Aug 20, 2025418.05p421.20p414.15p418.90p25,269,959
Aug 19, 2025418.95p422.00p416.90p420.50p14,057,912
Aug 18, 2025421.70p422.85p415.55p419.45p35,449,902
Aug 15, 2025418.30p423.10p416.40p421.40p31,568,974
Aug 14, 2025414.50p415.95p409.50p414.05p34,587,274
Aug 13, 2025421.25p422.10p416.75p418.35p26,121,859
Aug 12, 2025422.95p425.60p419.95p424.05p24,965,275
Aug 11, 2025422.90p426.50p419.55p423.50p14,438,974
Aug 8, 2025423.75p425.85p420.70p423.20p45,055,968
Aug 7, 2025425.05p430.70p423.50p425.75p46,680,063
Aug 6, 2025420.00p433.65p418.40p430.35p42,527,695
Aug 5, 2025411.35p419.35p407.95p417.45p50,131,497
Aug 4, 2025403.05p408.75p401.05p406.05p72,572,085
Aug 1, 2025405.00p406.90p397.15p398.70p16,472,706
Jul 31, 2025403.55p408.20p401.80p404.75p22,493,257
Jul 30, 2025409.95p411.70p403.80p405.30p21,332,138
Jul 29, 2025407.35p409.95p404.30p405.65p21,342,212
Jul 28, 2025401.30p407.40p400.75p406.60p19,955,995
Jul 25, 2025397.80p400.60p393.30p397.80p51,000,737
Jul 24, 2025405.00p407.80p397.30p397.75p26,851,726
Jul 23, 2025404.35p408.35p403.60p404.55p28,920,350
Jul 22, 2025398.75p404.95p398.70p402.70p50,772,910
Jul 21, 2025402.10p403.45p397.63p400.95p75,777,242
Jul 18, 2025401.75p406.10p399.65p399.90p33,574,405
Jul 17, 2025396.80p398.35p394.15p397.25p18,616,386
Jul 16, 2025397.10p402.20p395.30p396.00p40,480,091
Jul 15, 2025396.40p399.80p395.75p397.80p60,586,915
Jul 14, 2025402.25p403.35p396.00p397.20p34,437,153
Jul 11, 2025392.45p403.50p390.00p402.05p45,905,506
Jul 10, 2025385.45p390.80p381.90p388.75p24,807,720
Jul 9, 2025385.00p388.95p383.95p384.50p31,344,969
Jul 8, 2025371.70p384.60p371.55p383.70p33,963,249
Jul 7, 2025377.75p379.00p370.85p371.75p21,738,133
Jul 4, 2025376.05p379.95p376.05p379.25p13,796,592
Jul 3, 2025383.75p383.75p378.15p378.75p22,330,639
Jul 2, 2025371.25p383.90p370.65p379.40p41,820,614
Jul 1, 2025364.30p369.15p363.00p368.25p23,390,766
Jun 30, 2025369.70p370.80p364.55p365.70p31,200,259
Jun 27, 2025368.80p371.65p367.40p370.40p25,884,475
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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Goodwin PLC10,600.007.29
Rhi Magnesita N.V.2,210.006.25
Investec PLC579.506.23
Prs Reit (The) PLC103.405.51
Oxford Nanopore Technologies PLC171.005.49
Chrysalis Investments Limited122.604.25

Fallers

CompanyPrice% Chg
Phoenix Group Holdings PLC619.00-7.61
Future PLC735.50-3.73
Diageo PLC1,959.50-3.66
Hilton Food Group PLC669.00-3.04
Airtel Africa PLC215.60-2.53
Caledonia Investments PLC374.00-2.35