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	551.20p on 22-05-2026 at 18:00:57
Change	-14.00p -2.48%
Buy	549.80p
Sell	549.70p

Last Trade:	Buy 470.00 at 559.5787p
Day's Volume:	26,363,326
Last Close:	551.20p
Open:	559.00p
ISIN:	GB0007980591

Day's Range	549.20p - 561.40p
52wk Range:	355.55p - 609.40p
Market Capitalisation:	£85.16b
VWAP:	553.97142p
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*	470	559.5787p	Ordinary	16:53:34 - 22-May-26
Buy*	36,870	554.4418p	Ordinary	16:53:34 - 22-May-26
Buy*	44,010	556.4382p	Ordinary	16:53:34 - 22-May-26
Sell*	37,267	551.20p	SI Trade Suspected SELL Trade	16:48:56 - 22-May-26
Sell*	43	551.20p	SI Trade	16:43:22 - 22-May-26
Sell*	415	551.20p	SI Trade	16:40:25 - 22-May-26
Sell*	115	551.20p	SI Trade	16:39:55 - 22-May-26
Buy*	2,010	551.20p	Automatic Execution	16:36:35 - 22-May-26
Buy*	101	551.20p	SI Trade	16:35:01 - 22-May-26
Buy*	301	551.20p	SI Trade	16:35:01 - 22-May-26

See more BP trades

BP (BP.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
27th Apr 2026 (Mon)	572.30	580.50	569.70	572.40	22,366,718
24th Apr 2026 (Fri)	577.00	580.50	567.10	571.80	22,413,772
23rd Apr 2026 (Thu)	578.00	578.70	569.20	570.30	31,343,066

See more BP price history

Date	Source	Headline
BP (BP.) Regulatory News
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
20th Apr 2026 3:30 pm	RNS	Total Voting Rights

See more BP regulatory news

FTSE 100 Latest

Value10,466.26

Change22.79