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	542.90p on 21-09-2026 at 18:25:08
Change	-15.80p -2.83%
Buy	542.30p
Sell	542.10p

Last Trade:	Unknown 33.00 at 553.309p
Day's Volume:	41,851,090
Last Close:	542.90p
Open:	552.40p
ISIN:	GB0007980591

Day's Range	542.10p - 555.20p
52wk Range:	399.40p - 609.40p
Market Capitalisation:	£83.89b
VWAP:	547.72053p
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*	33	553.309p	OTC Trade	18:24:37 - 21-Sep-26
Unknown*	47	553.40p	OTC Trade	18:21:55 - 21-Sep-26
Buy*	3,198	549.6145p	Ordinary	16:48:30 - 21-Sep-26
Buy*	1,472	551.3548p	Ordinary	16:48:30 - 21-Sep-26
Buy*	20,040	547.5202p	Ordinary	16:48:30 - 21-Sep-26
Buy*	38,494	549.5797p	Ordinary	16:48:30 - 21-Sep-26
Buy*	499,564	546.4971p	Suspected BUY Trade	16:40:37 - 21-Sep-26
Sell*	600	542.90p	Automatic Execution	16:39:44 - 21-Sep-26
Sell*	600	542.90p	Automatic Execution	16:39:44 - 21-Sep-26
Sell*	1,200	542.90p	Automatic Execution	16:39:44 - 21-Sep-26

See more BP trades

BP (BP.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Sep 2026 (Fri)	561.70	562.30	553.10	558.70	65,906,398
17th Sep 2026 (Thu)	563.40	570.50	558.40	564.00	39,982,013
16th Sep 2026 (Wed)	580.00	582.50	562.20	566.80	42,480,659
15th Sep 2026 (Tue)	570.30	580.30	564.70	580.30	90,725,197
14th Sep 2026 (Mon)	572.60	577.90	567.30	571.20	69,933,392
11th Sep 2026 (Fri)	566.90	570.30	556.50	564.60	25,223,414
10th Sep 2026 (Thu)	560.00	572.50	558.20	565.10	32,758,278
9th Sep 2026 (Wed)	556.40	563.20	552.50	557.10	66,850,367
8th Sep 2026 (Tue)	551.00	558.70	547.70	550.10	21,010,662
7th Sep 2026 (Mon)	541.90	551.20	541.70	546.40	36,035,650
4th Sep 2026 (Fri)	538.40	544.20	528.50	539.70	43,918,663
3rd Sep 2026 (Thu)	540.40	546.40	532.70	539.70	21,468,713
2nd Sep 2026 (Wed)	545.50	549.80	535.60	542.50	31,414,438
1st Sep 2026 (Tue)	525.50	544.30	525.50	541.30	92,510,998
31st Aug 2026 (Mon)	514.50	514.50	514.50	514.50	0
28th Aug 2026 (Fri)	520.70	521.60	512.70	514.50	65,228,692
27th Aug 2026 (Thu)	517.80	524.50	513.50	515.40	31,097,762
26th Aug 2026 (Wed)	523.10	523.70	513.30	522.70	66,288,620
25th Aug 2026 (Tue)	534.10	537.30	526.20	528.60	21,584,065
24th Aug 2026 (Mon)	546.30	547.80	533.20	533.70	24,656,759
21st Aug 2026 (Fri)	550.80	555.50	546.10	549.50	54,090,950

See more BP price history

Date	Source	Headline
BP (BP.) Regulatory News
11th Sep 2026 1:30 pm	RNS	Director/PDMR Shareholding
8th Sep 2026 10:00 am	RNS	Payment of dividends in sterling
3rd Sep 2026 2:30 pm	RNS	Director/PDMR Shareholding
2nd Sep 2026 7:00 am	RNS	Ian Tyler appointed bp Chair
1st Sep 2026 12:00 pm	RNS	Total Voting Rights
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

See more BP regulatory news

FTSE 100 Latest

Value10,739.01

Change79.88