BP p.l.c. - BP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	418.95	420.5	420.5	422	416.9	14.06M
August 18, 2025	421.7	419.45	419.45	422.85	415.55	35.45M
August 15, 2025	418.3	421.4	421.4	423.1	416.4	30.07M
August 14, 2025	414.5	414.05	414.05	415.95	409.5	34.59M
August 13, 2025	421.25	418.35	412.19	422.1	416.75	26.12M
August 12, 2025	422.95	424.05	417.81	425.6	419.95	24.97M
August 11, 2025	422.9	423.5	417.27	426.5	419.55	14.44M
August 08, 2025	423.75	423.2	423.2	425.85	420.7	45.06M
August 07, 2025	425.05	425.75	425.75	430.7	423.5	32.71M
August 06, 2025	420	430.35	430.35	433.65	418.4	42.53M
August 05, 2025	411.35	417.45	417.45	419.35	407.95	50.13M
August 04, 2025	403.05	406.05	406.05	408.75	401.05	72.57M
August 01, 2025	405	398.7	398.7	406.9	397.15	16.47M
July 31, 2025	403.55	404.75	404.75	408.2	401.8	22.35M
July 30, 2025	409.95	405.3	405.3	411.7	403.8	21.33M
July 29, 2025	407.35	405.65	405.65	409.95	404.3	21.33M
July 28, 2025	401.3	406.6	406.6	407.4	400.75	19.96M
July 25, 2025	397.8	394.5	394.5	400.6	393.35	22.45M
July 24, 2025	405	397.75	397.75	407.8	397.3	26.85M
July 23, 2025	404.35	404.55	404.55	408.35	403.6	28.92M
July 22, 2025	398.75	402.7	402.7	404.95	398.7	20.42M
July 21, 2025	400.55	400.95	400.95	403.45	397.63	75.78M
July 18, 2025	401.75	399.9	399.9	406.1	399.65	33.57M
July 17, 2025	396.8	397.25	397.25	398.35	394.15	18.62M
July 16, 2025	397.1	396	396	402.2	395.3	40.48M
July 15, 2025	396.4	397.8	397.8	399.8	395.75	60.59M
July 14, 2025	402.25	397.2	397.2	403.35	396	34.44M
July 11, 2025	392.45	402.05	402.05	403.5	390	45.9M
July 10, 2025	385.45	388.75	388.75	390.8	381.9	24.81M
July 09, 2025	385	384.5	384.5	388.95	383.95	30.85M
July 08, 2025	371.7	383.7	383.7	384.6	371.55	27.97M
July 07, 2025	377.75	371.75	371.75	379	370.85	21.74M
July 04, 2025	376.05	379.25	379.25	379.95	376.05	13.8M
July 03, 2025	383.75	378.75	378.75	383.75	378.15	22.33M
July 02, 2025	371.25	379.4	379.4	383.9	370.65	41.82M
July 01, 2025	364.3	368.25	368.25	369.15	363	23.39M
June 30, 2025	369.7	365.7	365.7	370.8	364.55	31.2M
June 27, 2025	368.8	370.4	370.4	371.65	367.4	25.88M
June 26, 2025	367.1	369.15	369.15	370.75	362.2	34.89M
June 25, 2025	366.4	364.4	364.4	394.4	362.25	53.72M
June 24, 2025	364.5	367.95	367.95	371.35	362	129.37M
June 23, 2025	391	386.4	386.4	393.36	386	24.55M
June 20, 2025	388	385.32	384.7	391.45	383.95	68.33M
June 19, 2025	390.2	392	392.95	394.6	389.75	20.36M
June 18, 2025	390.5	386.5	386.5	392.5	384.45	33.19M
June 17, 2025	384.55	389.05	389.05	391.4	383	28.62M
June 16, 2025	392.4	382.7	382.7	394.45	379.05	49.13M
June 13, 2025	397.47	386.35	386.35	397.47	383.85	55.38M
June 12, 2025	377.85	380.7	380.7	382.25	376.55	31.67M
June 11, 2025	372.35	373.6	373.6	378.05	370.35	80.97M
June 10, 2025	364.9	374	373.8	374.1	364.83	40.14M
June 09, 2025	360.85	362.2	362.2	363.7	359.15	57.33M
June 06, 2025	358.05	361.45	361.45	361.45	357.5	43.48M
June 05, 2025	356.05	357.9	357.9	361.4	355.55	31.74M
June 04, 2025	365.15	358.55	358.55	365.15	357.9	39.43M
June 03, 2025	363	365.4	365.4	365.65	358.45	43.7M
June 02, 2025	360.3	363.1	363.1	365.65	359.75	57.42M
May 30, 2025	360	359.75	359.75	362.3	357.15	68.73M
May 29, 2025	361.1	358	358	363.95	356.55	17.02M
May 28, 2025	360.05	358.25	358.25	362.12	357.25	20.79M

BP p.l.c. (BP.L) LSE