Advertisement
U.S. Markets open in 7 hrs 34 mins
S&P Futures
5,915.00 +18.50 (+0.31%) Dow Futures
43,603.00 +35.00 (+0.08%) Nasdaq Futures
20,644.00 +150.25 (+0.73%) Russell 2000 Futures
2,321.90 +8.30 (+0.36%) Crude Oil
67.10 +0.08 (+0.12%) Gold
2,589.30 +19.20 (+0.75%)
BP p.l.c. (BP-B.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 02:59PM GMT
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | - | - | - | - | - | - |
| Nov 15, 2024 | 156.50 | 154.20 | 154.00 | 156.50 | 156.50 | 3,614 |
| Nov 14, 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
| Nov 13, 2024 | 156.50 | 160.00 | 153.00 | 156.50 | 156.50 | 8,142 |
| Nov 12, 2024 | 156.50 | 154.75 | 154.75 | 156.50 | 156.50 | 8,743 |
| Nov 11, 2024 | 156.50 | 160.00 | 154.75 | 160.00 | 160.00 | 992 |
| Nov 08, 2024 | 156.50 | 154.75 | 154.75 | 156.50 | 156.50 | 42 |
| Nov 07, 2024 | 156.50 | 160.00 | 153.00 | 160.00 | 160.00 | 926 |
| Nov 06, 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
| Nov 05, 2024 | 157.00 | 160.00 | 153.00 | 157.00 | 157.00 | 220 |
| Nov 04, 2024 | 157.00 | 155.50 | 155.50 | 157.00 | 157.00 | 1,694 |
| Nov 01, 2024 | 157.00 | 155.00 | 154.05 | 157.00 | 157.00 | 5,250 |
| Oct 31, 2024 | 157.50 | 160.00 | 154.00 | 157.00 | 157.00 | 14,209 |
| Oct 30, 2024 | 157.50 | 161.00 | 155.98 | 157.50 | 157.50 | 312 |
| Oct 29, 2024 | 157.50 | 161.00 | 154.00 | 161.00 | 161.00 | 4,563 |
| Oct 28, 2024 | 157.50 | 161.00 | 154.00 | 157.50 | 157.50 | 285 |
| Oct 25, 2024 | 158.00 | 161.00 | 154.00 | 157.50 | 157.50 | 563 |
| Oct 24, 2024 | 158.00 | 161.00 | 155.05 | 161.00 | 161.00 | 3,897 |
| Oct 23, 2024 | 158.00 | 156.70 | 155.10 | 158.00 | 158.00 | 203 |
| Oct 22, 2024 | 158.00 | 156.75 | 156.75 | 158.00 | 158.00 | 7,000 |
| Oct 21, 2024 | 158.00 | 155.00 | 155.00 | 158.00 | 158.00 | 13 |
| Oct 18, 2024 | 158.00 | 161.00 | 156.75 | 160.00 | 160.00 | 5,899 |
| Oct 17, 2024 | 158.00 | 156.77 | 155.10 | 158.00 | 158.00 | 1,075 |
| Oct 16, 2024 | 156.80 | 156.80 | 156.00 | 158.00 | 158.00 | 3,060 |
| Oct 15, 2024 | 158.50 | 156.89 | 152.00 | 152.00 | 152.00 | 3,172 |
| Oct 14, 2024 | 158.00 | 157.00 | 155.05 | 158.00 | 158.00 | 7,501 |
| Oct 11, 2024 | 158.00 | 157.00 | 157.00 | 158.00 | 158.00 | 2,558 |
| Oct 10, 2024 | 158.00 | 157.00 | 157.00 | 158.00 | 158.00 | 127 |
| Oct 09, 2024 | 158.00 | 158.60 | 155.00 | 158.00 | 158.00 | 9,639 |
| Oct 08, 2024 | 158.50 | 161.00 | 155.00 | 155.00 | 155.00 | 34,100 |
| Oct 07, 2024 | 159.00 | 166.00 | 155.00 | 165.00 | 165.00 | 58,313 |
| Oct 04, 2024 | 161.50 | 166.00 | 157.00 | 166.00 | 166.00 | 3,290 |
| Oct 03, 2024 | 161.50 | 161.95 | 160.00 | 161.50 | 161.50 | 1,322 |
| Oct 02, 2024 | 161.50 | 162.00 | 159.15 | 161.50 | 161.50 | 1,090 |
| Oct 01, 2024 | 161.50 | 162.00 | 159.52 | 161.50 | 161.50 | 8,198 |
| Sep 30, 2024 | 161.50 | 162.00 | 159.00 | 161.50 | 161.50 | 2,574 |
| Sep 27, 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - |
| Sep 26, 2024 | 161.50 | 162.20 | 159.50 | 161.50 | 161.50 | 7,769 |
| Sep 25, 2024 | 161.00 | 164.00 | 158.20 | 161.50 | 161.50 | 491 |
| Sep 24, 2024 | 161.00 | 158.18 | 158.18 | 161.00 | 161.00 | 3,500 |
| Sep 23, 2024 | 161.00 | 158.20 | 158.18 | 161.00 | 161.00 | 5,140 |
| Sep 20, 2024 | 161.00 | 164.00 | 162.00 | 161.00 | 161.00 | 6,499 |
| Sep 19, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| Sep 18, 2024 | 161.00 | 161.50 | 161.00 | 160.50 | 160.50 | 7,863 |
| Sep 17, 2024 | 161.00 | 161.00 | 158.00 | 160.50 | 160.50 | 15,829 |
| Sep 16, 2024 | 161.00 | 161.00 | 161.00 | 160.50 | 160.50 | 10,000 |
| Sep 13, 2024 | 161.00 | 161.00 | 161.00 | 160.50 | 160.50 | 6,828 |
| Sep 12, 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
| Sep 11, 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
| Sep 10, 2024 | 160.00 | 161.00 | 161.00 | 160.50 | 160.50 | 465 |
| Sep 09, 2024 | 160.50 | 161.00 | 161.00 | 160.00 | 160.00 | 6,211 |
| Sep 06, 2024 | 160.00 | 158.00 | 158.00 | 160.00 | 160.00 | 540 |
| Sep 05, 2024 | 160.00 | 158.00 | 157.18 | 160.00 | 160.00 | 10,250 |
| Sep 04, 2024 | 160.50 | 161.20 | 158.00 | 160.00 | 160.00 | 4,316 |
| Sep 03, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Sep 02, 2024 | 160.50 | 161.95 | 161.95 | 160.00 | 160.00 | 365 |
| Aug 30, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Aug 29, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Aug 28, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Aug 27, 2024 | 160.50 | 166.00 | 157.00 | 160.00 | 160.00 | 188 |
| Aug 23, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Aug 22, 2024 | 159.50 | 163.00 | 157.00 | 160.00 | 160.00 | 84 |
| Aug 21, 2024 | 159.50 | 163.00 | 163.00 | 163.00 | 163.00 | 60 |
| Aug 20, 2024 | 159.50 | 157.02 | 157.02 | 159.50 | 159.50 | 55 |
| Aug 19, 2024 | 159.50 | 163.00 | 163.00 | 159.50 | 159.50 | 258 |
| Aug 16, 2024 | 159.50 | 161.79 | 156.00 | 159.50 | 159.50 | 4,091 |
| Aug 15, 2024 | 159.50 | 161.80 | 161.79 | 159.50 | 159.50 | 1,530 |
| Aug 14, 2024 | 159.50 | 166.00 | 156.00 | 166.00 | 166.00 | 1,736 |
| Aug 13, 2024 | 159.00 | 161.80 | 161.80 | 159.00 | 159.00 | 1,485 |
| Aug 12, 2024 | 159.50 | 157.02 | 157.02 | 159.00 | 159.00 | 16 |
| Aug 09, 2024 | 159.50 | 161.84 | 161.84 | 159.00 | 159.00 | 841 |
| Aug 08, 2024 | 159.50 | 162.00 | 162.00 | 162.00 | 162.00 | 54 |
| Aug 07, 2024 | 159.50 | 161.85 | 161.85 | 159.00 | 159.00 | 803 |
| Aug 06, 2024 | 159.00 | 162.00 | 157.02 | 162.00 | 162.00 | 17,479 |
| Aug 05, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| Aug 02, 2024 | 158.50 | 162.00 | 156.00 | 159.00 | 159.00 | 13,908 |
| Aug 01, 2024 | 155.50 | 160.00 | 150.00 | 158.50 | 158.50 | 7,068 |
| Jul 31, 2024 | 155.50 | 154.40 | 152.21 | 155.50 | 155.50 | 1,011 |
| Jul 30, 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
| Jul 29, 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
| Jul 26, 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
| Jul 25, 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
| Jul 24, 2024 | 155.50 | 152.21 | 152.21 | 155.50 | 155.50 | 62 |
| Jul 23, 2024 | 155.50 | 155.50 | 152.00 | 155.50 | 155.50 | 3,177 |
| Jul 22, 2024 | 155.50 | 159.00 | 152.00 | 155.50 | 155.50 | 77 |
| Jul 19, 2024 | 155.50 | 157.00 | 152.00 | 154.50 | 154.50 | 4 |
| Jul 18, 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| Jul 17, 2024 | 155.50 | 152.00 | 152.00 | 154.50 | 154.50 | 3 |
| Jul 16, 2024 | 154.50 | 154.00 | 153.00 | 154.50 | 154.50 | 18 |
| Jul 15, 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
| Jul 12, 2024 | 154.50 | 154.50 | 152.00 | 154.50 | 154.50 | 14,819 |
| Jul 11, 2024 | 154.50 | 154.50 | 152.00 | 154.50 | 154.50 | 1,130 |
| Jul 10, 2024 | 155.50 | 154.55 | 154.50 | 154.50 | 154.50 | 4,481 |
| Jul 09, 2024 | 155.50 | 154.60 | 154.55 | 154.50 | 154.50 | 4,749 |
| Jul 08, 2024 | 154.50 | 154.60 | 154.60 | 154.50 | 154.50 | 3,210 |
| Jul 05, 2024 | 155.50 | 154.70 | 154.60 | 154.50 | 154.50 | 730 |
| Jul 04, 2024 | 153.00 | 157.00 | 152.00 | 154.50 | 154.50 | 2,038 |
| Jul 03, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| Jul 02, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| Jul 01, 2024 | 154.00 | 157.00 | 153.16 | 153.00 | 153.00 | 2,687 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.