Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

BP (BP.) Share Price

Intraday
Historical

Price	452.85p on 05-12-2025 at 19:35:08
Change	-12.15p -2.61%
Buy	454.30p
Sell	454.15p

Last Trade:	Sell 641.00 at 452.85p
Day's Volume:	26,594,923
Last Close:	452.85p
Open:	450.00p
ISIN:	GB0007980591

Day's Range	449.45p - 457.35p
52wk Range:	329.25p - 476.20p
Market Capitalisation:	£69.35b
VWAP:	453.58114p
Shares in Issue:	15.31b

Sector: Fossil Fuels

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
BP (BP.) Latest Trades
Sell*	641	452.85p	Automatic Execution	16:39:59 - 05-Dec-25
Sell*	649	452.85p	Automatic Execution	16:39:59 - 05-Dec-25
Sell*	649	452.85p	Automatic Execution	16:39:59 - 05-Dec-25
Sell*	649	452.85p	Automatic Execution	16:39:59 - 05-Dec-25
Sell*	649	452.85p	Automatic Execution	16:39:59 - 05-Dec-25
Sell*	649	452.85p	Automatic Execution	16:39:59 - 05-Dec-25
Buy*	428	452.85p	Automatic Execution	16:39:59 - 05-Dec-25
Buy*	104	452.85p	Automatic Execution	16:39:59 - 05-Dec-25
Sell*	555	452.85p	Automatic Execution	16:39:58 - 05-Dec-25
Sell*	682	452.85p	Automatic Execution	16:39:58 - 05-Dec-25

See more BP trades

BP (BP.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	450.00	457.35	449.45	452.85	26,594,923
4th Dec 2025 (Thu)	465.00	466.20	459.85	465.00	36,116,470
3rd Dec 2025 (Wed)	457.00	464.00	455.95	464.00	20,160,130
2nd Dec 2025 (Tue)	460.85	461.70	456.10	457.95	18,391,728
1st Dec 2025 (Mon)	453.30	461.50	452.85	457.55	17,727,341
28th Nov 2025 (Fri)	448.30	454.80	448.25	454.20	21,299,909
27th Nov 2025 (Thu)	450.90	451.80	446.10	447.00	33,505,592
26th Nov 2025 (Wed)	450.10	454.35	450.05	452.70	19,996,083
25th Nov 2025 (Tue)	454.30	456.60	448.45	449.50	50,395,628
24th Nov 2025 (Mon)	454.95	455.00	450.05	453.85	45,342,019
21st Nov 2025 (Fri)	453.00	453.95	448.60	453.35	24,950,607
20th Nov 2025 (Thu)	459.20	463.00	456.40	458.25	22,954,164
19th Nov 2025 (Wed)	462.80	463.30	451.20	455.60	30,400,564
18th Nov 2025 (Tue)	457.80	460.85	454.50	458.55	22,733,325
17th Nov 2025 (Mon)	461.35	465.50	459.00	463.60	56,745,125
14th Nov 2025 (Fri)	458.55	463.70	454.95	460.80	19,431,713
13th Nov 2025 (Thu)	464.65	464.65	458.90	460.05	21,661,353
12th Nov 2025 (Wed)	475.30	475.30	467.75	467.85	18,657,497
11th Nov 2025 (Tue)	467.15	476.20	467.15	476.15	61,358,016
10th Nov 2025 (Mon)	464.50	464.90	459.90	464.15	18,579,501
7th Nov 2025 (Fri)	459.70	462.55	455.70	458.70	18,276,147
6th Nov 2025 (Thu)	459.45	460.45	453.55	458.70	22,055,435
5th Nov 2025 (Wed)	451.10	462.45	447.45	461.30	49,132,719

See more BP price history

Date	Source	Headline
BP (BP.) Regulatory News
4th Dec 2025 5:03 pm	RNS	Transaction in Own Shares
3rd Dec 2025 5:17 pm	RNS	Transaction in Own Shares
2nd Dec 2025 5:03 pm	RNS	Transaction in Own Shares
1st Dec 2025 4:44 pm	RNS	Transaction in Own Shares
1st Dec 2025 12:00 pm	RNS	Total Voting Rights
28th Nov 2025 4:53 pm	RNS	Transaction in Own Shares
27th Nov 2025 5:08 pm	RNS	Transaction in Own Shares
26th Nov 2025 5:00 pm	RNS	Transaction in Own Shares
25th Nov 2025 4:48 pm	RNS	Transaction in Own Shares
24th Nov 2025 5:17 pm	RNS	Transaction in Own Shares

See more BP regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86