BP p.l.c. (LON:BP)
London
· Delayed Price · Currency is GBP · Price in GBX 452.85
-12.15 (-2.61%)
At close: Dec 5, 2025
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 450.00 | 457.45 | 449.45 | 452.85 | 452.85 | -2.61% | 26,326,680 |
| Dec 4, 2025 | 465.00 | 466.20 | 459.85 | 465.00 | 465.00 | 0.22% | 19,801,709 |
| Dec 3, 2025 | 457.00 | 464.00 | 455.95 | 464.00 | 464.00 | 1.32% | 20,156,552 |
| Dec 2, 2025 | 460.85 | 461.70 | 456.10 | 457.95 | 457.95 | 0.09% | 18,393,415 |
| Dec 1, 2025 | 453.30 | 461.50 | 452.85 | 457.55 | 457.55 | 0.74% | 19,832,776 |
| Nov 28, 2025 | 448.30 | 454.80 | 448.25 | 454.20 | 454.20 | 1.61% | 17,782,719 |
| Nov 27, 2025 | 450.90 | 451.90 | 446.10 | 447.00 | 447.00 | -1.26% | 33,507,620 |
| Nov 26, 2025 | 450.10 | 454.35 | 450.05 | 452.70 | 452.70 | 0.71% | 19,997,651 |
| Nov 25, 2025 | 454.30 | 456.60 | 448.45 | 449.50 | 449.50 | -0.96% | 50,397,027 |
| Nov 24, 2025 | 454.95 | 455.00 | 450.05 | 453.85 | 453.85 | 0.11% | 45,342,952 |
| Nov 21, 2025 | 453.00 | 453.95 | 448.60 | 453.35 | 453.35 | -1.07% | 24,952,135 |
| Nov 20, 2025 | 459.20 | 463.00 | 456.30 | 458.25 | 458.25 | 0.58% | 22,928,250 |
| Nov 19, 2025 | 462.80 | 463.35 | 451.20 | 455.60 | 455.60 | -0.64% | 30,402,210 |
| Nov 18, 2025 | 457.80 | 460.85 | 454.45 | 458.55 | 458.55 | -1.09% | 22,735,460 |
| Nov 17, 2025 | 461.35 | 465.50 | 459.00 | 463.60 | 463.60 | 0.61% | 56,747,820 |
| Nov 14, 2025 | 458.55 | 464.43 | 454.95 | 460.80 | 460.80 | 0.16% | 19,434,030 |
| Nov 13, 2025 | 464.65 | 464.65 | 458.85 | 460.05 | 460.05 | -1.67% | 21,663,320 |
| Nov 12, 2025 | 475.30 | 475.30 | 467.75 | 467.85 | 461.51 | -1.74% | 18,659,880 |
| Nov 11, 2025 | 467.15 | 476.25 | 467.15 | 476.15 | 469.70 | 2.59% | 61,361,090 |
| Nov 10, 2025 | 464.50 | 465.00 | 459.89 | 464.15 | 457.86 | 1.19% | 18,582,400 |
| Nov 7, 2025 | 459.70 | 462.55 | 455.65 | 458.70 | 452.49 | - | 18,278,450 |
| Nov 6, 2025 | 459.45 | 460.45 | 453.55 | 458.70 | 452.49 | -0.56% | 22,057,130 |
| Nov 5, 2025 | 451.10 | 462.45 | 447.45 | 461.30 | 455.05 | 1.80% | 49,135,180 |
| Nov 4, 2025 | 449.70 | 456.85 | 441.30 | 453.15 | 447.01 | 1.29% | 53,948,710 |
| Nov 3, 2025 | 449.00 | 451.35 | 443.00 | 447.40 | 441.34 | 1.15% | 23,160,230 |
| Oct 31, 2025 | 443.85 | 446.20 | 439.37 | 442.30 | 436.31 | -1.24% | 22,344,880 |
| Oct 30, 2025 | 443.00 | 448.25 | 439.15 | 447.85 | 441.78 | 1.43% | 33,507,210 |
| Oct 29, 2025 | 433.85 | 442.10 | 433.50 | 441.55 | 435.57 | 1.81% | 23,179,190 |
| Oct 28, 2025 | 432.50 | 437.20 | 430.90 | 433.70 | 427.83 | -0.53% | 21,589,350 |
| Oct 27, 2025 | 435.65 | 436.15 | 431.25 | 436.00 | 430.09 | 0.24% | 17,203,210 |
| Oct 24, 2025 | 435.90 | 437.95 | 433.75 | 434.95 | 429.06 | -0.46% | 45,733,510 |
| Oct 23, 2025 | 434.45 | 438.30 | 430.80 | 436.95 | 431.03 | 3.69% | 34,979,200 |
| Oct 22, 2025 | 417.95 | 422.55 | 417.75 | 421.40 | 415.69 | 1.84% | 51,539,010 |
| Oct 21, 2025 | 412.60 | 416.31 | 411.35 | 413.80 | 408.20 | 0.82% | 34,307,960 |
| Oct 20, 2025 | 410.15 | 416.85 | 408.85 | 410.45 | 404.89 | -0.15% | 27,937,500 |
| Oct 17, 2025 | 404.05 | 411.75 | 399.35 | 411.05 | 405.48 | -0.48% | 29,561,880 |
| Oct 16, 2025 | 417.15 | 419.85 | 413.05 | 413.05 | 407.46 | -0.69% | 20,595,890 |
| Oct 15, 2025 | 416.15 | 419.70 | 413.85 | 415.90 | 410.27 | -0.11% | 27,199,740 |
| Oct 14, 2025 | 415.70 | 418.15 | 410.50 | 416.35 | 410.71 | -1.34% | 37,492,250 |
| Oct 13, 2025 | 423.95 | 425.60 | 421.00 | 422.00 | 416.28 | 0.36% | 23,009,060 |
| Oct 10, 2025 | 430.00 | 432.30 | 420.00 | 420.50 | 414.80 | -2.80% | 21,816,120 |
| Oct 9, 2025 | 432.80 | 437.40 | 430.75 | 432.60 | 426.74 | 0.08% | 16,298,530 |
| Oct 8, 2025 | 435.00 | 436.30 | 430.30 | 432.25 | 426.40 | 0.15% | 24,008,020 |
| Oct 7, 2025 | 434.45 | 436.85 | 428.85 | 431.60 | 425.75 | -0.28% | 27,008,640 |
| Oct 6, 2025 | 427.75 | 434.45 | 426.66 | 432.80 | 426.94 | 2.14% | 25,329,230 |
| Oct 3, 2025 | 420.75 | 427.10 | 420.75 | 423.75 | 418.01 | 0.30% | 19,667,940 |
| Oct 2, 2025 | 426.50 | 428.95 | 422.50 | 422.50 | 416.78 | -1.23% | 21,743,650 |
| Oct 1, 2025 | 426.20 | 431.20 | 426.20 | 427.75 | 421.96 | 0.47% | 33,344,720 |
| Sep 30, 2025 | 430.10 | 432.55 | 423.70 | 425.75 | 419.98 | -2.04% | 30,090,150 |
| Sep 29, 2025 | 437.20 | 443.55 | 432.60 | 434.60 | 428.71 | -2.45% | 21,452,480 |