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	549.50p on 21-08-2026 at 18:25:06
Change	-2.70p -0.49%
Buy	546.90p
Sell	546.70p

Last Trade:	Unknown 25,179.00 at 549.50p
Day's Volume:	54,090,950
Last Close:	549.50p
Open:	550.80p
ISIN:	GB0007980591

Day's Range	546.10p - 555.50p
52wk Range:	399.40p - 609.40p
Market Capitalisation:	£84.91b
VWAP:	550.21159p
Shares in Issue:	15.45b

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
Unknown*	25,179	549.50p	OTC Trade	16:55:29 - 21-Aug-26
Buy*	6,899	549.50p	SI Trade Negotiated Trade	16:53:58 - 21-Aug-26
Buy*	2,289	549.50p	SI Trade Negotiated Trade	16:53:58 - 21-Aug-26
Buy*	2,200,000	549.494p	SI Trade	16:53:29 - 21-Aug-26
Buy*	321,219	551.9394p	Ordinary	16:51:37 - 21-Aug-26
Buy*	46,726	550.6681p	Ordinary	16:51:37 - 21-Aug-26
Buy*	3,830	553.4164p	Ordinary	16:51:37 - 21-Aug-26
Buy*	85,636	551.6574p	Ordinary	16:51:37 - 21-Aug-26
Unknown*	1,102,202	549.50p	OTC Trade	16:51:27 - 21-Aug-26
Unknown*	10,220	549.50p	OTC Trade	16:51:21 - 21-Aug-26

See more BP trades

BP (BP.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Aug 2026 (Thu)	537.90	554.50	535.10	552.20	49,490,494
19th Aug 2026 (Wed)	536.00	541.00	533.10	539.30	31,356,406
18th Aug 2026 (Tue)	529.90	536.40	527.10	533.50	62,325,638
17th Aug 2026 (Mon)	523.20	524.30	516.80	519.60	34,924,343
14th Aug 2026 (Fri)	522.90	525.80	519.90	522.90	110,175,249
13th Aug 2026 (Thu)	526.80	528.00	515.10	522.40	76,055,596
12th Aug 2026 (Wed)	533.20	535.50	523.40	530.70	23,603,847
11th Aug 2026 (Tue)	531.10	535.90	527.80	535.90	40,366,877
10th Aug 2026 (Mon)	516.00	526.90	515.40	524.60	21,519,097
7th Aug 2026 (Fri)	524.20	526.80	513.10	517.20	129,845,143
6th Aug 2026 (Thu)	515.00	521.90	513.50	519.70	22,738,548
5th Aug 2026 (Wed)	524.80	533.90	514.90	514.90	64,634,626
4th Aug 2026 (Tue)	542.90	562.90	523.40	525.00	70,445,387
3rd Aug 2026 (Mon)	540.80	552.10	532.60	552.10	76,009,895
31st Jul 2026 (Fri)	541.20	553.90	538.60	552.50	37,023,765
30th Jul 2026 (Thu)	543.00	546.70	536.50	542.90	33,668,716
29th Jul 2026 (Wed)	532.40	545.60	530.90	543.50	30,978,046
28th Jul 2026 (Tue)	531.90	535.00	525.70	525.70	31,558,822
27th Jul 2026 (Mon)	532.00	538.60	525.50	534.30	76,597,247
24th Jul 2026 (Fri)	550.00	554.00	543.40	548.40	43,534,871
23rd Jul 2026 (Thu)	545.90	556.50	542.30	555.90	38,019,690
22nd Jul 2026 (Wed)	533.90	542.00	530.10	539.30	28,970,065
21st Jul 2026 (Tue)	523.20	530.80	518.10	529.30	29,164,527

See more BP price history

Date	Source	Headline
BP (BP.) Regulatory News
11th Aug 2026 1:30 pm	RNS	Director/PDMR Shareholding
6th Aug 2026 4:00 pm	RNS	Director/PDMR Shareholding
4th Aug 2026 7:00 am	RNS	2Q26 BP PLC SEA
3rd Aug 2026 4:00 pm	RNS	Total Voting Rights
31st Jul 2026 2:01 pm	RNS	Conclusion of Audit Tender Process
31st Jul 2026 2:00 pm	RNS	Directorate change
14th Jul 2026 7:00 am	RNS	2Q26 bp Trading Statement Part 1 of 1
13th Jul 2026 2:30 pm	RNS	Director/PDMR Shareholding
6th Jul 2026 9:57 am	RNS	Total Voting Rights - correction
3rd Jul 2026 12:06 pm	RNS	Director/PDMR Shareholding

See more BP regulatory news

FTSE 100 Latest

Value10,816.56

Change68.40