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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	432.5	443.5	443.5	443.5	429.35	35.64M
January 13, 2026	428.15	436.9	436.9	437.2	426.9	27.01M
January 12, 2026	426	426.6	426.6	429.4	421.8	36.24M
January 09, 2026	421.65	425.6	425.6	427.92	421	30.98M
January 08, 2026	417	415.65	415.65	418.4	413.3	27.23M
January 07, 2026	421.45	418.2	418.2	422.35	414.3	49.76M
January 06, 2026	444.35	432.7	431.85	445.45	431.8	39M
January 05, 2026	444	435.25	435.25	444.2	428.6	40.88M
January 02, 2026	432	437.9	437.9	441.65	432	26.38M
December 31, 2025	430.55	432.8	432.8	432.8	429.23	5.41M
December 30, 2025	427.55	430.95	430.95	431.5	427.05	14.03M
December 29, 2025	425.8	427.05	427.05	427.95	423.5	18.62M
December 24, 2025	430.5	425.85	425.85	433.85	425.85	5.26M
December 23, 2025	424.3	427.5	427.5	428.3	423.6	19.03M
December 22, 2025	426.4	427.65	427.65	428.7	423.65	33.37M
December 19, 2025	419.25	424.85	424.85	424.85	417.25	73.22M
December 18, 2025	429.75	420.45	420.45	431.8	418.19	45.04M
December 17, 2025	426.15	425.55	425.55	434.1	425.2	46.02M
December 16, 2025	434.35	422.5	422.5	436.1	418.4	84.96M
December 15, 2025	441.9	437.45	437.45	443.45	437.45	25.24M
December 12, 2025	441.6	439.25	439.25	444.09	435.65	18.53M
December 11, 2025	444	442.05	442.05	446.02	441.45	27.54M
December 10, 2025	444.75	443.25	443.25	446.95	442.25	22.45M
December 09, 2025	450.3	446.2	446.2	451	445.2	15.29M
December 08, 2025	447.9	450.4	450.4	454.95	446.3	100.91M
December 05, 2025	450	454.9	454.9	457.45	449.45	15.58M
December 04, 2025	465	465	465	466.2	459.85	19.8M
December 03, 2025	457	464	464	464	455.9	20.16M
December 02, 2025	460.85	457.95	457.95	461.8	456.05	18.27M
December 01, 2025	453.3	457.55	457.55	461.5	452.55	19.94M
November 28, 2025	448.3	454.2	454.2	454.8	448.25	17.71M
November 27, 2025	450.9	447	447	451.9	446.1	33.51M
November 26, 2025	450.1	452.7	452.7	454.4	450	20M
November 25, 2025	454.3	449.5	449.5	456.75	448.45	50.4M
November 24, 2025	454.95	453.85	453.85	455.05	389.56	45.34M
November 21, 2025	453	453.35	453.35	454	448.6	24.95M
November 20, 2025	459.2	458.25	458.25	463	456.32	22.95M
November 19, 2025	462.8	455.6	455.6	463.35	451.2	24.79M
November 18, 2025	457.8	458.55	458.55	460.85	454.45	22.74M
November 17, 2025	461.35	463.6	463.6	465.5	459	56.75M
November 14, 2025	458.55	460.8	460.8	464.43	454.95	19.43M
November 13, 2025	464.65	460.05	460.05	464.65	458.85	21.66M
November 12, 2025	475.3	467.85	461.52	475.3	467.75	18.66M
November 11, 2025	467.15	476.15	469.71	476.25	467.15	61.36M
November 10, 2025	464.5	464.15	457.87	465	459.89	18.58M
November 07, 2025	459.7	458.7	458.7	462.55	455.65	18.28M
November 06, 2025	459.45	458.7	458.7	460.45	453.55	21.47M
November 05, 2025	451.1	461.3	461.3	462.45	447.45	25.13M
November 04, 2025	449.7	453.15	453.15	456.85	441.3	53.95M
November 03, 2025	449	447.4	447.4	451.35	443	23.16M
October 31, 2025	443.85	442.3	442.3	446.2	439.37	22.2M
October 30, 2025	443	447.85	447.85	448.25	439.15	33.49M
October 29, 2025	433.85	441.55	441.55	442.1	433.5	23.18M
October 28, 2025	432.5	433.7	433.7	437.2	430.9	20.56M
October 27, 2025	435.65	436	436	436.15	431.25	17.2M
October 24, 2025	435.9	434.95	434.95	437.95	433.75	21.73M
October 23, 2025	434.45	436.95	436.95	438.3	430.8	35.1M
October 22, 2025	417.95	421.4	421.4	422.55	417.75	25.98M
October 21, 2025	412.6	413.8	413.8	416.31	411.35	34.31M
October 20, 2025	410.15	410.45	410.45	416.85	408.85	27.94M

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