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	514.60p on 27-05-2026 at 17:55:19
Change	-14.40p -2.72%
Buy	513.90p
Sell	513.80p

Last Trade:	Unknown 76,700.00 at 514.274p
Day's Volume:	85,087,741
Last Close:	514.60p
Open:	531.50p
ISIN:	GB0007980591

Day's Range	510.20p - 533.00p
52wk Range:	355.55p - 609.40p
Market Capitalisation:	£79.51b
VWAP:	520.8885p
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*	76,700	514.274p	OTC Trade	17:02:25 - 27-May-26
Unknown*	150,200	514.60p	OTC Trade	17:02:25 - 27-May-26
Unknown*	1,076	514.60p	OTC Trade	17:02:25 - 27-May-26
Unknown*	11,714	514.60p	OTC Trade	17:02:25 - 27-May-26
Sell*	44,941	514.60p	SI Trade Suspected SELL Trade	16:48:34 - 27-May-26
Sell*	124,590	514.559p	SI Trade Suspected SELL Trade	16:47:06 - 27-May-26
Sell*	200	513.60p	Ordinary	16:46:05 - 27-May-26
Buy*	4,302	522.2917p	Ordinary	16:46:05 - 27-May-26
Sell*	35,377	517.4322p	Ordinary	16:46:05 - 27-May-26
Buy*	28	514.60p	SI Trade	16:40:08 - 27-May-26

See more BP trades

BP (BP.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th May 2026 (Wed)	531.50	533.00	510.20	514.60	85,087,741
26th May 2026 (Tue)	543.10	549.20	500.00	529.00	94,516,805
25th May 2026 (Mon)	551.20	551.20	551.20	551.20	0
22nd May 2026 (Fri)	559.00	561.40	549.20	551.20	26,363,326
21st May 2026 (Thu)	562.10	570.70	558.40	565.20	19,243,299
20th May 2026 (Wed)	570.20	575.50	560.00	563.70	43,307,854
19th May 2026 (Tue)	570.00	573.20	564.80	569.00	46,651,354
18th May 2026 (Mon)	558.80	567.10	552.40	567.10	30,142,270
15th May 2026 (Fri)	547.20	552.20	544.70	552.20	81,378,034
14th May 2026 (Thu)	539.40	543.00	536.30	540.70	13,447,568
13th May 2026 (Wed)	544.90	552.10	542.10	544.10	47,549,895
12th May 2026 (Tue)	544.50	553.30	542.40	546.60	39,542,911
11th May 2026 (Mon)	539.90	547.50	536.60	539.00	42,004,806
8th May 2026 (Fri)	541.10	542.80	533.20	535.90	32,163,950
7th May 2026 (Thu)	546.00	547.50	531.40	537.20	32,871,336
6th May 2026 (Wed)	568.10	568.20	538.30	551.30	64,278,735
5th May 2026 (Tue)	578.00	580.30	565.80	572.60	46,601,772
4th May 2026 (Mon)	571.90	571.90	571.90	571.90	0
1st May 2026 (Fri)	583.90	585.80	562.30	571.90	65,447,284
30th Apr 2026 (Thu)	584.90	585.90	574.40	583.80	61,308,727
29th Apr 2026 (Wed)	577.30	581.40	573.60	575.90	50,844,207
28th Apr 2026 (Tue)	581.00	592.00	570.30	578.80	52,609,018

See more BP price history

Date	Source	Headline
BP (BP.) Regulatory News
26th May 2026 12:19 pm	RNS	bp Chair removed
20th May 2026 1:30 pm	RNS	Director/PDMR Shareholding
15th May 2026 1:30 pm	RNS	Director Declaration
12th May 2026 1:30 pm	RNS	Director/PDMR Shareholding
1st May 2026 10:00 am	RNS	Total Voting Rights
30th Apr 2026 3:42 pm	RNS	Director/PDMR Shareholding
30th Apr 2026 3:40 pm	RNS	Director/PDMR Shareholding
30th Apr 2026 3:38 pm	RNS	Director/PDMR Shareholding
28th Apr 2026 7:00 am	RNS	1Q26 SEA Part 1 of 1
23rd Apr 2026 3:22 pm	RNS	Result of AGM

See more BP regulatory news

FTSE 100 Latest

Value10,505.01

Change13.62