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	543.10p on 30-09-2026 at 10:44:18
Change	-7.60p -1.38%
Buy	543.20p
Sell	543.10p

Last Trade:	Buy 1.00 at 543.10p
Day's Volume:	5,584,418
Last Close:	550.70p
Open:	547.60p
ISIN:	GB0007980591

Day's Range	540.00p - 548.70p
52wk Range:	399.40p - 609.40p
Market Capitalisation:	£83.92b
VWAP:	542.93234p
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
Buy*	1	543.10p	SI Trade	11:44:14 - 30-Sep-26
Buy*	24	543.057p	Ordinary	11:44:13 - 30-Sep-26
Buy*	9	543.10p	SI Trade	11:44:13 - 30-Sep-26
Buy*	1	543.10p	SI Trade	11:43:56 - 30-Sep-26
Buy*	1	543.20p	SI Trade	11:43:51 - 30-Sep-26
Sell*	2,067	543.10p	Automatic Execution	11:43:51 - 30-Sep-26
Unknown*	0	543.30p	SI Trade	11:43:50 - 30-Sep-26
Sell*	60	543.20p	SI Trade	11:43:28 - 30-Sep-26
Sell*	6	543.20p	Automatic Execution	11:43:17 - 30-Sep-26
Sell*	209	543.20p	Automatic Execution	11:43:17 - 30-Sep-26

See more BP trades

BP (BP.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Sep 2026 (Tue)	558.80	561.10	544.50	550.70	34,511,424
28th Sep 2026 (Mon)	561.90	567.50	558.90	563.50	24,812,592
25th Sep 2026 (Fri)	559.40	561.30	550.80	558.50	94,658,928
24th Sep 2026 (Thu)	560.00	572.70	559.00	571.80	50,035,154
23rd Sep 2026 (Wed)	550.20	558.30	543.60	557.20	43,312,030
22nd Sep 2026 (Tue)	540.30	547.90	527.80	542.30	28,382,813
21st Sep 2026 (Mon)	552.40	555.20	542.10	542.90	41,851,090
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

See more BP price history

Date	Source	Headline
BP (BP.) Regulatory News
25th Sep 2026 5:00 pm	RNS	Director/PDMR Shareholding
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

See more BP regulatory news

FTSE 100 Latest

Value10,657.31

Change20.60