Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

BP (BP.) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Oct 2025 (Wed) 433.85 439.85 433.50 433.70 8,434,384
28th Oct 2025 (Tue) 432.50 437.15 430.95 433.70 21,587,172
27th Oct 2025 (Mon) 435.65 436.15 431.30 436.00 17,199,872
24th Oct 2025 (Fri) 435.90 437.95 433.75 434.95 45,731,492
23rd Oct 2025 (Thu) 434.45 438.30 430.80 436.95 34,977,271
22nd Oct 2025 (Wed) 417.95 422.55 417.75 421.40 51,537,096
21st Oct 2025 (Tue) 412.60 415.20 411.35 413.80 34,306,279
20th Oct 2025 (Mon) 410.15 416.85 408.90 410.45 27,934,658
17th Oct 2025 (Fri) 404.05 411.70 399.40 411.05 29,558,609
16th Oct 2025 (Thu) 417.15 419.75 413.05 413.05 20,593,719
15th Oct 2025 (Wed) 416.15 419.65 413.90 415.90 27,197,581
14th Oct 2025 (Tue) 415.70 418.15 410.50 416.35 37,489,845
13th Oct 2025 (Mon) 423.95 425.60 421.00 422.00 23,005,270
10th Oct 2025 (Fri) 430.00 432.30 420.00 420.50 21,813,487
9th Oct 2025 (Thu) 432.80 437.30 430.75 432.60 16,296,286
8th Oct 2025 (Wed) 435.00 436.25 430.30 432.25 24,006,034
7th Oct 2025 (Tue) 434.45 436.85 428.85 431.60 27,006,223
6th Oct 2025 (Mon) 427.75 434.40 427.00 432.80 25,324,793
3rd Oct 2025 (Fri) 420.75 427.05 420.75 423.75 19,665,198
2nd Oct 2025 (Thu) 426.50 428.75 422.50 422.50 21,740,647
1st Oct 2025 (Wed) 426.20 431.20 426.20 427.75 33,341,026
30th Sep 2025 (Tue) 430.10 432.50 423.70 425.75 30,086,951
29th Sep 2025 (Mon) 437.20 443.45 432.60 434.60 21,448,144
26th Sep 2025 (Fri) 440.15 446.15 439.40 445.50 21,755,657
25th Sep 2025 (Thu) 436.65 440.65 435.85 440.15 15,980,396
24th Sep 2025 (Wed) 431.00 439.25 427.75 438.35 25,830,471
23rd Sep 2025 (Tue) 425.80 434.60 424.40 431.80 24,819,467
22nd Sep 2025 (Mon) 421.15 425.25 419.55 424.50 16,636,136
19th Sep 2025 (Fri) 426.85 427.50 420.55 420.55 56,982,783
18th Sep 2025 (Thu) 419.75 426.20 418.30 425.60 22,083,794
17th Sep 2025 (Wed) 421.80 422.00 416.40 419.05 17,357,673
16th Sep 2025 (Tue) 420.95 421.80 415.75 421.80 22,496,014
15th Sep 2025 (Mon) 421.10 423.40 416.70 419.05 104,009,049
12th Sep 2025 (Fri) 420.30 426.10 419.10 420.55 25,495,904
11th Sep 2025 (Thu) 427.15 430.60 422.65 424.95 15,129,360
10th Sep 2025 (Wed) 419.95 425.85 419.10 423.75 19,540,035
9th Sep 2025 (Tue) 418.20 426.50 417.60 422.90 18,518,924
8th Sep 2025 (Mon) 420.35 423.05 413.95 417.55 16,149,427
5th Sep 2025 (Fri) 424.10 426.80 414.15 415.65 23,604,487
4th Sep 2025 (Thu) 425.00 427.60 422.90 426.90 17,264,852
3rd Sep 2025 (Wed) 438.10 439.85 426.50 427.35 28,432,953
2nd Sep 2025 (Tue) 432.50 435.90 430.40 434.20 25,815,415
1st Sep 2025 (Mon) 432.75 433.70 430.50 431.05 10,708,246
29th Aug 2025 (Fri) 434.80 437.45 432.10 432.10 25,388,341
FTSE 100 Latest
Value9,776.49
Change79.75