BP PLC (BP.LSE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 524.20 | 526.80 | 513.00 | 517.20 | -0.48% | 124,877,928 |
| 2026-08-06 | 515.00 | 521.90 | 513.50 | 519.70 | +0.93% | 22,740,329 |
| 2026-08-05 | 524.80 | 534.00 | 514.90 | 514.90 | -1.92% | 64,637,231 |
| 2026-08-04 | 542.90 | 562.90 | 523.40 | 525.00 | -4.91% | 70,448,049 |
| 2026-08-03 | 540.80 | 552.10 | 532.60 | 552.10 | -0.07% | 76,013,966 |
| 2026-07-31 | 541.20 | 554.00 | 538.60 | 552.50 | +1.77% | 37,026,346 |
| 2026-07-30 | 543.00 | 546.70 | 536.50 | 542.90 | -0.11% | 33,670,531 |
| 2026-07-29 | 532.40 | 545.60 | 530.90 | 543.50 | +3.39% | 30,979,815 |
| 2026-07-28 | 531.90 | 535.00 | 525.70 | 525.70 | -1.61% | 31,560,913 |
| 2026-07-27 | 532.00 | 538.60 | 525.50 | 534.30 | -2.57% | 76,600,229 |
| 2026-07-24 | 550.00 | 554.00 | 543.10 | 548.40 | -1.35% | 43,536,954 |
| 2026-07-23 | 545.90 | 556.60 | 541.13 | 555.90 | +3.08% | 38,022,612 |
| 2026-07-22 | 533.90 | 542.00 | 530.10 | 539.30 | +1.89% | 28,971,893 |
| 2026-07-21 | 523.20 | 530.80 | 518.00 | 529.30 | +1.42% | 29,166,117 |
| 2026-07-20 | 525.40 | 527.30 | 512.10 | 521.90 | +0.93% | 41,248,602 |
| 2026-07-17 | 510.00 | 520.90 | 508.80 | 517.10 | +1.35% | 26,093,078 |
| 2026-07-16 | 508.40 | 512.40 | 502.80 | 510.20 | +0.49% | 42,132,644 |
| 2026-07-15 | 516.10 | 518.60 | 507.70 | 507.70 | -1.70% | 23,689,135 |
| 2026-07-14 | 515.10 | 521.50 | 509.90 | 516.50 | +2.28% | 43,429,784 |
| 2026-07-13 | 494.50 | 505.00 | 491.90 | 505.00 | +4.63% | 64,290,062 |
| 2026-07-10 | 477.95 | 484.45 | 476.80 | 482.65 | +0.18% | 25,271,645 |
| 2026-07-09 | 484.75 | 486.04 | 481.25 | 481.80 | -1.93% | 31,931,821 |
| 2026-07-08 | 486.65 | 494.95 | 481.45 | 491.30 | +3.53% | 47,851,752 |
| 2026-07-07 | 467.80 | 479.60 | 467.80 | 474.55 | +1.44% | 43,140,596 |
| 2026-07-06 | 467.20 | 470.15 | 462.65 | 467.80 | +0.14% | 30,387,533 |
| 2026-07-03 | 466.40 | 468.20 | 463.05 | 467.15 | +0.59% | 13,062,296 |
| 2026-07-02 | 453.00 | 467.65 | 450.60 | 464.40 | +1.93% | 38,444,117 |
| 2026-07-01 | 464.60 | 465.35 | 454.35 | 455.60 | -2.46% | 59,060,049 |
| 2026-06-30 | 470.05 | 472.10 | 465.90 | 467.10 | -1.18% | 52,408,932 |
| 2026-06-29 | 471.60 | 474.75 | 468.80 | 472.70 | +0.70% | 35,358,236 |
| 2026-06-26 | 477.10 | 477.80 | 469.37 | 469.40 | -2.38% | 56,743,395 |
| 2026-06-25 | 476.05 | 481.85 | 470.90 | 480.85 | +0.17% | 45,487,023 |
| 2026-06-24 | 498.65 | 498.65 | 480.05 | 480.05 | -3.73% | 39,791,246 |
| 2026-06-23 | 502.70 | 503.40 | 494.60 | 498.65 | -0.31% | 21,717,413 |
| 2026-06-22 | 507.70 | 507.70 | 494.00 | 500.20 | -0.71% | 24,704,612 |
| 2026-06-19 | 496.90 | 503.80 | 493.55 | 503.80 | +2.81% | 76,525,478 |
| 2026-06-18 | 498.65 | 500.30 | 487.66 | 490.05 | -2.92% | 39,521,406 |
| 2026-06-17 | 510.60 | 512.30 | 504.20 | 504.80 | -1.68% | 40,407,216 |
| 2026-06-16 | 516.50 | 520.00 | 511.00 | 513.40 | -0.70% | 20,650,681 |
| 2026-06-15 | 516.90 | 518.80 | 508.10 | 517.00 | -3.27% | 33,787,353 |
| 2026-06-12 | 525.50 | 535.50 | 516.60 | 534.50 | -1.98% | 27,705,304 |
| 2026-06-11 | 541.80 | 552.50 | 540.10 | 545.30 | +0.89% | 23,239,377 |
| 2026-06-10 | 529.30 | 540.50 | 526.20 | 540.50 | +2.12% | 24,535,790 |
| 2026-06-09 | 542.90 | 543.90 | 528.00 | 529.30 | -3.11% | 39,080,065 |
| 2026-06-08 | 550.00 | 557.40 | 544.30 | 546.30 | +0.05% | 29,529,860 |
| 2026-06-05 | 546.70 | 548.00 | 540.30 | 546.00 | +0.24% | 28,505,406 |
| 2026-06-04 | 542.10 | 544.70 | 536.20 | 544.70 | -0.15% | 23,813,738 |
| 2026-06-03 | 542.00 | 548.21 | 490.00 | 545.50 | +1.66% | 22,157,882 |
| 2026-06-02 | 531.40 | 538.04 | 524.20 | 536.60 | +0.13% | 35,766,841 |
| 2026-06-01 | 523.70 | 541.00 | 520.50 | 535.90 | +2.70% | 64,591,987 |
| 2026-05-29 | 512.40 | 521.80 | 510.60 | 521.80 | +1.32% | 112,817,061 |
| 2026-05-28 | 521.00 | 521.50 | 509.86 | 515.00 | +0.08% | 36,689,621 |
| 2026-05-27 | 531.50 | 533.11 | 510.20 | 514.60 | -2.72% | 85,092,480 |
| 2026-05-26 | 543.10 | 549.30 | 500.00 | 529.00 | -4.03% | 83,591,125 |
| 2026-05-22 | 559.00 | 561.40 | 549.13 | 551.20 | -2.48% | 26,367,014 |
| 2026-05-21 | 562.10 | 570.70 | 558.40 | 565.20 | +0.27% | 19,246,016 |
| 2026-05-20 | 570.20 | 575.70 | 560.00 | 563.70 | -0.93% | 43,388,713 |
| 2026-05-19 | 570.00 | 573.20 | 564.80 | 569.00 | +0.34% | 46,654,816 |
| 2026-05-18 | 558.80 | 567.10 | 552.40 | 567.10 | +2.70% | 30,147,616 |
| 2026-05-15 | 547.20 | 552.20 | 544.70 | 552.20 | +2.13% | 81,382,738 |
| 2026-05-14 | 539.40 | 543.00 | 536.30 | 540.70 | -0.62% | 13,451,290 |
| 2026-05-13 | 544.90 | 552.10 | 542.10 | 544.10 | -0.46% | 47,554,640 |
| 2026-05-12 | 544.50 | 553.30 | 542.40 | 546.60 | +1.41% | 39,547,144 |
| 2026-05-11 | 539.90 | 547.50 | 536.60 | 539.00 | +0.58% | 42,037,420 |
| 2026-05-08 | 541.10 | 542.90 | 533.20 | 535.90 | -0.24% | 32,168,820 |
| 2026-05-07 | 546.00 | 547.50 | 531.40 | 537.20 | -2.56% | 32,876,430 |
| 2026-05-06 | 568.10 | 569.70 | 538.20 | 551.30 | -3.72% | 64,284,551 |
| 2026-05-05 | 578.00 | 580.60 | 565.80 | 572.60 | +0.12% | 39,310,727 |
| 2026-05-01 | 583.90 | 585.80 | 562.30 | 571.90 | -2.04% | 65,451,641 |
| 2026-04-30 | 584.90 | 585.90 | 574.30 | 583.80 | +1.37% | 61,313,121 |
| 2026-04-29 | 577.30 | 581.40 | 573.60 | 575.90 | -0.50% | 50,848,070 |
| 2026-04-28 | 581.00 | 592.00 | 570.30 | 578.80 | +1.12% | 52,666,961 |
| 2026-04-27 | 572.30 | 580.50 | 569.70 | 572.40 | +0.10% | 22,372,881 |
| 2026-04-24 | 577.00 | 580.50 | 566.80 | 571.80 | +0.26% | 22,417,590 |
| 2026-04-23 | 578.00 | 578.70 | 569.20 | 570.30 | -0.37% | 31,346,199 |
| 2026-04-22 | 565.00 | 576.40 | 561.40 | 572.40 | +1.60% | 39,914,672 |
| 2026-04-21 | 554.20 | 564.10 | 554.00 | 563.40 | +1.17% | 46,158,500 |
| 2026-04-20 | 559.70 | 562.00 | 552.40 | 556.90 | +2.94% | 27,550,369 |
| 2026-04-17 | 586.30 | 587.10 | 531.70 | 541.00 | -7.36% | 70,382,250 |
| 2026-04-16 | 563.00 | 584.00 | 561.40 | 584.00 | +3.90% | 31,218,920 |
| 2026-04-15 | 562.60 | 568.30 | 561.20 | 562.10 | -0.53% | 40,575,262 |
| 2026-04-14 | 572.00 | 580.70 | 561.80 | 565.10 | -2.43% | 39,219,031 |
| 2026-04-13 | 587.60 | 589.00 | 575.20 | 579.20 | +0.89% | 23,437,510 |
| 2026-04-10 | 571.00 | 579.40 | 566.80 | 574.10 | -1.10% | 30,578,930 |
| 2026-04-09 | 575.80 | 585.80 | 570.70 | 580.50 | +3.16% | 35,147,281 |
| 2026-04-08 | 539.40 | 568.40 | 536.20 | 562.70 | -5.82% | 107,998,492 |
| 2026-04-07 | 590.10 | 600.50 | 590.10 | 597.50 | +1.07% | 42,446,660 |
| 2026-04-02 | 594.80 | 605.00 | 587.50 | 591.20 | +2.64% | 79,116,148 |
| 2026-04-01 | 593.60 | 600.90 | 571.70 | 576.00 | -5.00% | 88,508,656 |
| 2026-03-31 | 594.50 | 609.40 | 594.40 | 606.30 | +0.71% | 58,582,059 |
| 2026-03-30 | 585.00 | 602.00 | 584.60 | 602.00 | +3.06% | 68,877,883 |
| 2026-03-27 | 580.70 | 584.10 | 573.70 | 584.10 | +0.17% | 94,712,594 |
| 2026-03-26 | 570.00 | 583.10 | 569.92 | 583.10 | +2.82% | 64,924,262 |
| 2026-03-25 | 550.00 | 567.10 | 548.90 | 567.10 | +1.72% | 53,488,793 |
| 2026-03-24 | 541.20 | 558.60 | 540.60 | 557.50 | +3.51% | 64,297,406 |
| 2026-03-23 | 561.10 | 565.70 | 531.60 | 538.60 | -4.21% | 88,626,633 |
| 2026-03-20 | 573.00 | 573.00 | 561.30 | 562.30 | -3.58% | 128,817,102 |
| 2026-03-19 | 560.00 | 583.60 | 559.00 | 583.20 | +4.93% | 94,347,789 |
| 2026-03-18 | 550.00 | 559.80 | 546.20 | 555.80 | +0.71% | 68,924,234 |
| 2026-03-17 | 539.90 | 553.41 | 538.90 | 551.90 | +2.15% | 56,725,520 |
| 2026-03-16 | 539.00 | 546.00 | 533.20 | 540.30 | +1.12% | 49,136,340 |
| 2026-03-13 | 533.00 | 539.50 | 528.00 | 534.30 | +0.96% | 52,099,199 |
| 2026-03-12 | 515.00 | 530.40 | 509.90 | 529.20 | +2.96% | 71,791,641 |
| 2026-03-11 | 502.30 | 514.00 | 496.50 | 514.00 | +2.89% | 88,833,008 |
| 2026-03-10 | 498.80 | 504.50 | 492.65 | 499.55 | -2.05% | 142,385,703 |
| 2026-03-09 | 510.00 | 515.00 | 498.15 | 510.00 | +2.22% | 75,018,719 |
| 2026-03-06 | 492.65 | 504.80 | 490.70 | 498.90 | +1.41% | 69,075,211 |
| 2026-03-05 | 491.45 | 493.55 | 478.85 | 491.95 | +2.22% | 39,889,168 |
| 2026-03-04 | 490.10 | 490.70 | 478.40 | 481.25 | -2.38% | 42,277,449 |
| 2026-03-03 | 493.20 | 497.30 | 485.60 | 493.00 | +1.06% | 106,061,797 |
| 2026-03-02 | 496.65 | 508.60 | 482.85 | 487.85 | +2.14% | 86,658,594 |
| 2026-02-27 | 469.70 | 482.50 | 467.10 | 477.65 | +0.71% | 50,408,191 |
| 2026-02-26 | 469.40 | 475.15 | 458.85 | 474.30 | +0.86% | 60,962,648 |
| 2026-02-25 | 473.55 | 474.55 | 466.30 | 470.25 | -0.20% | 89,104,992 |
| 2026-02-24 | 477.90 | 478.30 | 470.30 | 471.20 | -0.61% | 40,245,859 |
| 2026-02-23 | 468.90 | 479.05 | 467.20 | 474.10 | +1.39% | 26,986,500 |
| 2026-02-20 | 476.85 | 478.05 | 466.95 | 467.60 | -2.38% | 31,063,359 |
| 2026-02-19 | 473.00 | 484.10 | 467.65 | 479.00 | +2.02% | 50,995,578 |
| 2026-02-18 | 462.25 | 472.25 | 461.60 | 469.50 | +1.97% | 47,326,711 |
| 2026-02-17 | 466.10 | 473.30 | 456.65 | 460.45 | -1.14% | 27,672,680 |
| 2026-02-16 | 458.75 | 467.25 | 458.15 | 465.75 | +1.03% | 11,664,760 |
| 2026-02-13 | 455.75 | 461.00 | 451.95 | 461.00 | +0.66% | 35,504,289 |
| 2026-02-12 | 468.00 | 472.10 | 456.25 | 458.00 | -3.12% | 49,295,008 |
| 2026-02-11 | 450.00 | 472.95 | 449.70 | 472.75 | +5.44% | 55,908,980 |
| 2026-02-10 | 468.00 | 469.50 | 441.05 | 448.35 | -6.13% | 88,084,531 |
| 2026-02-09 | 474.75 | 479.20 | 473.20 | 477.65 | -0.08% | 47,365,246 |
| 2026-02-06 | 471.00 | 480.45 | 468.05 | 478.05 | +1.91% | 30,209,010 |
| 2026-02-05 | 476.85 | 480.35 | 468.00 | 469.10 | -1.81% | 33,106,070 |
| 2026-02-04 | 471.25 | 481.35 | 470.80 | 477.75 | +2.41% | 37,881,461 |
| 2026-02-03 | 460.50 | 466.53 | 455.95 | 466.50 | +1.01% | 39,485,688 |
| 2026-02-02 | 453.00 | 463.00 | 449.90 | 461.85 | -0.42% | 34,353,539 |
| 2026-01-30 | 457.55 | 464.50 | 455.20 | 463.80 | +0.25% | 33,750,422 |
| 2026-01-29 | 460.00 | 468.80 | 459.75 | 462.65 | +1.45% | 36,933,512 |
| 2026-01-28 | 454.00 | 459.75 | 454.00 | 456.05 | +0.88% | 24,321,801 |
| 2026-01-27 | 446.35 | 452.60 | 443.92 | 452.05 | +1.62% | 34,470,910 |
| 2026-01-26 | 446.65 | 450.40 | 444.00 | 444.85 | +0.27% | 62,015,633 |
| 2026-01-23 | 439.75 | 449.25 | 438.45 | 443.65 | +1.57% | 29,881,330 |
| 2026-01-22 | 448.55 | 449.05 | 434.95 | 436.80 | -1.89% | 29,761,510 |
| 2026-01-21 | 437.65 | 446.80 | 436.90 | 445.20 | +1.73% | 24,872,340 |
| 2026-01-20 | 434.20 | 439.60 | 432.50 | 437.65 | -0.01% | 99,113,773 |
| 2026-01-19 | 437.70 | 439.90 | 435.45 | 437.70 | -0.58% | 12,322,370 |
| 2026-01-16 | 436.45 | 443.30 | 433.60 | 440.25 | +0.54% | 27,938,000 |
| 2026-01-15 | 439.00 | 440.25 | 431.40 | 437.90 | -1.26% | 45,477,930 |
| 2026-01-14 | 432.50 | 443.50 | 429.35 | 443.50 | +1.51% | 36,852,121 |
| 2026-01-13 | 428.15 | 437.20 | 426.90 | 436.90 | +2.41% | 28,684,631 |
| 2026-01-12 | 426.00 | 429.40 | 421.80 | 426.60 | +0.23% | 36,238,809 |
| 2026-01-09 | 421.65 | 427.92 | 421.00 | 425.60 | +2.39% | 31,223,131 |
| 2026-01-08 | 417.00 | 418.40 | 413.30 | 415.65 | -0.61% | 50,522,699 |
| 2026-01-07 | 421.45 | 422.35 | 414.30 | 418.20 | -3.16% | 49,873,809 |
| 2026-01-06 | 444.35 | 445.45 | 431.80 | 431.85 | -0.78% | 39,042,832 |
| 2026-01-05 | 444.00 | 444.20 | 428.60 | 435.25 | -0.61% | 40,882,594 |
| 2026-01-02 | 432.00 | 441.65 | 432.00 | 437.90 | +1.18% | 47,347,820 |
| 2025-12-31 | 430.55 | 432.80 | 429.23 | 432.80 | +0.43% | 5,408,801 |
| 2025-12-30 | 427.55 | 431.50 | 427.05 | 430.95 | +0.91% | 14,472,720 |
| 2025-12-29 | 425.80 | 427.95 | 423.50 | 427.05 | +0.28% | 18,729,340 |
| 2025-12-24 | 430.50 | 433.85 | 425.85 | 425.85 | -0.39% | 31,464,891 |
| 2025-12-23 | 424.30 | 428.30 | 423.60 | 427.50 | -0.04% | 35,920,230 |
| 2025-12-22 | 426.40 | 428.70 | 423.65 | 427.65 | +0.66% | 33,370,320 |
| 2025-12-19 | 419.25 | 424.85 | 417.25 | 424.85 | +1.05% | 88,936,633 |
| 2025-12-18 | 429.75 | 431.80 | 418.19 | 420.45 | -1.20% | 45,041,238 |
| 2025-12-17 | 426.15 | 434.10 | 425.20 | 425.55 | +0.72% | 46,016,352 |
| 2025-12-16 | 434.35 | 436.10 | 418.40 | 422.50 | -3.42% | 84,961,391 |
| 2025-12-15 | 441.90 | 443.45 | 437.28 | 437.45 | -0.41% | 25,242,859 |
| 2025-12-12 | 441.60 | 444.09 | 435.65 | 439.25 | -0.63% | 18,527,789 |
| 2025-12-11 | 444.00 | 446.02 | 441.45 | 442.05 | -0.27% | 27,542,811 |
| 2025-12-10 | 444.75 | 446.95 | 442.25 | 443.25 | -0.66% | 37,599,898 |
| 2025-12-09 | 450.30 | 451.00 | 445.20 | 446.20 | -0.93% | 41,328,230 |
| 2025-12-08 | 447.90 | 454.95 | 446.30 | 450.40 | -0.54% | 100,912,703 |
| 2025-12-05 | 450.00 | 457.45 | 449.45 | 452.85 | -2.61% | 26,597,580 |
| 2025-12-04 | 465.00 | 466.20 | 459.85 | 465.00 | +0.22% | 36,118,113 |
| 2025-12-03 | 457.00 | 464.00 | 455.90 | 464.00 | +1.32% | 20,162,061 |
| 2025-12-02 | 460.85 | 461.80 | 456.05 | 457.95 | +0.09% | 18,393,840 |
| 2025-12-01 | 453.30 | 461.50 | 452.55 | 457.55 | +0.74% | 19,943,590 |
| 2025-11-28 | 448.30 | 454.80 | 448.25 | 454.20 | +1.61% | 21,303,330 |
| 2025-11-27 | 450.90 | 451.90 | 446.10 | 447.00 | -1.26% | 33,507,621 |
| 2025-11-26 | 450.10 | 454.40 | 450.00 | 452.70 | +0.71% | 19,997,900 |
| 2025-11-25 | 454.30 | 456.75 | 448.45 | 449.50 | -0.96% | 50,397,391 |
| 2025-11-24 | 454.95 | 455.05 | 450.05 | 453.85 | +0.11% | 45,344,738 |
| 2025-11-21 | 453.00 | 454.00 | 448.60 | 453.35 | -1.07% | 24,952,730 |
| 2025-11-20 | 459.20 | 463.00 | 456.30 | 458.25 | +0.58% | 22,955,840 |
| 2025-11-19 | 462.80 | 463.35 | 451.20 | 455.60 | -0.64% | 30,402,211 |
| 2025-11-18 | 457.80 | 460.85 | 454.45 | 458.55 | -1.09% | 22,735,461 |
| 2025-11-17 | 461.35 | 465.50 | 459.00 | 463.60 | +0.61% | 56,747,820 |
| 2025-11-14 | 458.55 | 464.43 | 454.95 | 460.80 | +0.16% | 19,434,029 |
| 2025-11-13 | 464.65 | 464.65 | 458.85 | 460.05 | -1.67% | 21,663,320 |
| 2025-11-12 | 475.30 | 475.30 | 467.75 | 467.85 | -1.74% | 18,659,881 |
| 2025-11-11 | 467.15 | 476.25 | 467.15 | 476.15 | +2.59% | 61,361,090 |
| 2025-11-10 | 464.50 | 465.00 | 459.89 | 464.15 | +1.19% | 18,582,400 |
| 2025-11-07 | 459.70 | 462.55 | 455.65 | 458.70 | +0.00% | 18,278,449 |
| 2025-11-06 | 459.45 | 460.45 | 453.55 | 458.70 | -0.56% | 22,057,131 |
| 2025-11-05 | 451.10 | 462.45 | 447.45 | 461.30 | +1.80% | 49,135,180 |
| 2025-11-04 | 449.70 | 456.85 | 441.30 | 453.15 | +1.29% | 53,948,711 |
| 2025-11-03 | 449.00 | 451.35 | 443.00 | 447.40 | +1.15% | 23,160,230 |
| 2025-10-31 | 443.85 | 446.20 | 439.37 | 442.30 | -1.24% | 22,344,881 |
| 2025-10-30 | 443.00 | 448.25 | 439.15 | 447.85 | +1.43% | 33,507,211 |
| 2025-10-29 | 433.85 | 442.10 | 433.50 | 441.55 | +1.81% | 23,179,189 |
| 2025-10-28 | 432.50 | 437.20 | 430.90 | 433.70 | -0.53% | 21,589,350 |
| 2025-10-27 | 435.65 | 436.15 | 431.25 | 436.00 | +0.24% | 17,203,211 |
| 2025-10-24 | 435.90 | 437.95 | 433.75 | 434.95 | -0.46% | 45,733,512 |
| 2025-10-23 | 434.45 | 438.30 | 430.80 | 436.95 | +3.69% | 34,979,199 |
| 2025-10-22 | 417.95 | 422.55 | 417.75 | 421.40 | +1.84% | 51,539,008 |
| 2025-10-21 | 412.60 | 416.31 | 411.35 | 413.80 | +0.82% | 34,307,961 |
| 2025-10-20 | 410.15 | 416.85 | 408.85 | 410.45 | -0.15% | 27,937,500 |
| 2025-10-17 | 404.05 | 411.75 | 399.35 | 411.05 | -0.48% | 29,561,881 |
| 2025-10-16 | 417.15 | 419.85 | 413.05 | 413.05 | -0.69% | 20,595,891 |
| 2025-10-15 | 416.15 | 419.70 | 413.85 | 415.90 | -0.11% | 27,199,740 |
| 2025-10-14 | 415.70 | 418.15 | 410.50 | 416.35 | -1.34% | 37,492,246 |
| 2025-10-13 | 423.95 | 425.60 | 421.00 | 422.00 | +0.36% | 23,009,061 |
| 2025-10-10 | 430.00 | 432.30 | 420.00 | 420.50 | -2.80% | 21,816,119 |
| 2025-10-09 | 432.80 | 437.40 | 430.75 | 432.60 | +0.08% | 16,298,530 |
| 2025-10-08 | 435.00 | 436.30 | 430.30 | 432.25 | +0.15% | 24,008,020 |
| 2025-10-07 | 434.45 | 436.85 | 428.85 | 431.60 | -0.28% | 27,008,641 |
| 2025-10-06 | 427.75 | 434.45 | 426.66 | 432.80 | +2.14% | 25,329,230 |
| 2025-10-03 | 420.75 | 427.10 | 420.75 | 423.75 | +0.30% | 19,667,939 |
| 2025-10-02 | 426.50 | 428.95 | 422.50 | 422.50 | -1.23% | 21,743,650 |
| 2025-10-01 | 426.20 | 431.20 | 426.20 | 427.75 | +0.47% | 33,344,719 |
| 2025-09-30 | 430.10 | 432.55 | 423.70 | 425.75 | -2.04% | 30,090,150 |
| 2025-09-29 | 437.20 | 443.55 | 432.60 | 434.60 | -2.45% | 21,452,480 |
| 2025-09-26 | 440.15 | 446.15 | 439.40 | 445.50 | +1.22% | 21,759,061 |
| 2025-09-25 | 436.65 | 440.70 | 435.70 | 440.15 | +0.41% | 15,982,760 |
| 2025-09-24 | 431.00 | 439.40 | 427.60 | 438.35 | +1.52% | 25,832,600 |
| 2025-09-23 | 425.80 | 434.60 | 424.40 | 431.80 | +1.72% | 24,821,990 |
| 2025-09-22 | 421.15 | 425.30 | 419.55 | 424.50 | +0.94% | 16,640,439 |
| 2025-09-19 | 426.85 | 427.50 | 420.51 | 420.55 | -1.19% | 56,987,449 |
| 2025-09-18 | 419.75 | 426.25 | 418.30 | 425.60 | +1.56% | 22,085,920 |
| 2025-09-17 | 421.80 | 422.07 | 416.36 | 419.05 | -0.65% | 17,359,641 |
| 2025-09-16 | 420.95 | 421.80 | 415.75 | 421.80 | +0.66% | 22,498,520 |
| 2025-09-15 | 421.10 | 423.60 | 416.70 | 419.05 | -0.36% | 104,013,102 |
| 2025-09-12 | 420.30 | 426.10 | 419.05 | 420.55 | -1.04% | 25,498,490 |
| 2025-09-11 | 427.15 | 430.70 | 422.65 | 424.95 | +0.28% | 15,131,370 |
| 2025-09-10 | 419.95 | 425.85 | 419.10 | 423.75 | +0.20% | 19,543,010 |
| 2025-09-09 | 418.20 | 426.55 | 417.60 | 422.90 | +1.28% | 18,521,779 |
| 2025-09-08 | 420.35 | 423.05 | 413.95 | 417.55 | +0.46% | 16,152,810 |
| 2025-09-05 | 424.10 | 426.80 | 414.10 | 415.65 | -2.64% | 23,606,590 |
| 2025-09-04 | 425.00 | 427.60 | 422.90 | 426.90 | -0.11% | 17,266,480 |
| 2025-09-03 | 438.10 | 439.85 | 426.50 | 427.35 | -1.58% | 28,435,119 |
| 2025-09-02 | 432.50 | 435.90 | 430.40 | 434.20 | +0.73% | 25,817,820 |
| 2025-09-01 | 432.75 | 433.70 | 430.40 | 431.05 | -0.24% | 10,711,710 |
| 2025-08-29 | 434.80 | 437.50 | 429.56 | 432.10 | +0.70% | 25,391,010 |
| 2025-08-28 | 429.75 | 432.00 | 426.10 | 429.10 | +0.01% | 20,812,350 |
| 2025-08-27 | 426.55 | 432.50 | 425.75 | 429.05 | +1.11% | 22,284,850 |
| 2025-08-26 | 429.20 | 429.90 | 423.00 | 424.35 | +0.21% | 36,811,359 |
| 2025-08-22 | 421.50 | 427.25 | 420.45 | 423.45 | +0.94% | 17,464,270 |
| 2025-08-21 | 420.70 | 422.05 | 417.85 | 419.50 | +0.14% | 11,443,600 |
| 2025-08-20 | 418.05 | 421.20 | 414.15 | 418.90 | -0.38% | 25,269,961 |
| 2025-08-19 | 418.95 | 422.00 | 416.90 | 420.50 | +0.25% | 14,057,910 |
| 2025-08-18 | 421.70 | 422.85 | 415.55 | 419.45 | -0.46% | 35,449,898 |
| 2025-08-15 | 418.30 | 423.10 | 416.40 | 421.40 | +1.78% | 31,568,971 |
| 2025-08-14 | 414.50 | 415.95 | 409.50 | 414.05 | -1.03% | 34,587,273 |
| 2025-08-13 | 421.25 | 422.10 | 416.75 | 418.35 | -1.34% | 26,121,859 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Mar (+12.53%). Worst month: Apr (-8.87%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is BP PLC's (BP.LSE) latest close?
517.20 on 2026-08-07, from the Closelook data lake's daily price record.
What is BP.LSE's 52-week high and low?
609.40 high and 399.35 low over the trailing 52 weeks, as of 2026-08-07.
What is BP PLC's strongest and weakest month historically?
Historically, BP.LSE's strongest calendar month has been Mar (average +12.53%) and its weakest Apr (average -8.87%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 554 daily bars in the Closelook data lake.