Australia markets closed

BP p.l.c. (BPL.XC)

Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
474.50+0.25 (+0.05%)
At close: 04:29PM BST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 2024475.48480.45473.00474.50474.505,298,463
24 June 2024466.15475.10465.95474.25474.255,686,798
21 June 2024468.70473.15467.25470.45470.456,111,400
20 June 2024466.55472.90466.02470.65470.655,832,190
19 June 2024465.48469.10465.48466.05466.054,151,280
18 June 2024462.05468.00461.50467.45467.456,064,841
17 June 2024459.75462.20457.55459.35459.356,101,737
14 June 2024460.50463.30458.40459.88459.887,188,326
13 June 2024464.20465.50457.77458.75458.758,285,030
12 June 2024470.60474.50463.60464.75464.757,570,036
11 June 2024471.05472.65465.90468.15468.156,166,732
10 June 2024463.10471.25462.70470.85470.857,854,279
07 June 2024463.65467.20460.45463.20463.207,233,980
06 June 2024462.20463.85460.65462.70462.705,055,983
05 June 2024463.90465.65460.75461.10461.106,690,653
04 June 2024472.20472.70460.90463.10463.1014,952,108
03 June 2024492.40494.00480.45481.20481.208,222,023
31 May 2024485.50488.80485.20488.00488.005,198,211
30 May 2024485.05487.30483.10485.38485.386,641,712
29 May 2024489.35495.40487.50488.80488.808,256,523
28 May 2024485.60489.05483.60487.15487.156,866,840
24 May 2024479.35483.25477.30481.75481.758,472,325
23 May 2024479.85486.35479.05482.55482.556,972,441
22 May 2024481.10485.05478.80481.90481.907,751,302
21 May 2024488.80491.50486.05490.50490.506,685,206
20 May 2024492.25497.00491.20491.30491.307,427,927
17 May 2024491.15492.77490.30490.55490.556,859,022
16 May 2024491.40492.80485.52489.05489.0510,180,294
16 May 20247.27 Dividend
15 May 2024504.10506.20492.65496.75489.487,696,005
14 May 2024507.60510.70501.40501.80494.465,937,837
13 May 2024504.90507.00503.50504.70497.314,962,119
10 May 2024506.20511.65505.30506.70499.285,456,759
09 May 2024502.60508.10502.40504.80497.416,059,101
08 May 2024498.80499.95490.75499.75492.4411,351,202
07 May 2024508.90515.30499.65503.80496.438,947,220
03 May 2024515.80516.50506.10509.45501.999,466,469
02 May 2024508.40517.60503.60516.40508.849,460,864
01 May 2024520.40521.30508.50510.50503.036,628,710
30 Apr 2024525.50529.25520.80521.30513.675,815,100
29 Apr 2024525.40527.80523.20523.70516.046,501,661
26 Apr 2024529.60530.70522.40525.20517.517,401,737
25 Apr 2024523.10529.60522.20526.25518.556,669,030
24 Apr 2024529.80531.20525.40526.00518.306,149,187
23 Apr 2024524.20530.70521.00523.90516.236,136,132
22 Apr 2024516.75523.70515.00522.90515.256,721,146
19 Apr 2024510.60516.00504.60514.70507.177,244,720
18 Apr 2024511.80515.10508.30512.80505.3010,173,851
17 Apr 2024513.30520.00512.30517.10509.536,962,972
16 Apr 2024521.70523.10511.90515.30507.7610,221,235
15 Apr 2024527.10533.40522.50527.00519.299,544,717
12 Apr 2024529.90540.90529.60539.20531.319,475,420
11 Apr 2024523.00531.50518.50520.20512.598,060,421
10 Apr 2024519.50523.50516.20520.10512.496,468,546
09 Apr 2024513.85520.20513.80515.80508.259,354,450
08 Apr 2024506.30513.70503.95510.10502.637,468,474
05 Apr 2024509.20510.95505.00505.70498.3010,219,417
04 Apr 2024511.70511.80505.40508.50501.068,073,965
03 Apr 2024510.80511.90505.30511.30503.829,306,696
02 Apr 2024504.40511.70502.80508.90501.4510,320,948
28 Mar 2024495.75498.80493.30496.05488.797,047,524
27 Mar 2024495.80496.10489.40493.55486.339,636,522
26 Mar 2024505.10505.20497.88500.70493.377,685,584
25 Mar 2024500.30507.40500.30505.50498.104,935,821
22 Mar 2024496.00503.20495.85499.30491.996,288,957
21 Mar 2024497.00499.45494.95497.05489.787,686,700
20 Mar 2024496.65497.10491.65493.00485.786,432,797
19 Mar 2024495.05498.90492.60498.15490.866,208,949
18 Mar 2024492.85496.40491.15493.65486.436,676,991
15 Mar 2024491.30494.92490.50491.50484.318,419,654
14 Mar 2024485.10490.10483.95488.65481.509,623,398
13 Mar 2024477.85486.75476.85484.30477.216,552,190
12 Mar 2024475.50480.35474.85477.25470.276,305,240
11 Mar 2024470.35473.15467.55471.70464.805,826,434
08 Mar 2024476.70480.20471.95472.25465.346,383,801
07 Mar 2024478.10478.90474.50476.05469.086,133,825
06 Mar 2024471.00480.33470.55479.45472.4312,351,716
05 Mar 2024468.30471.45466.85470.45463.569,097,698
04 Mar 2024474.70479.50469.35469.75462.888,054,949
01 Mar 2024464.80471.83464.20471.55464.657,228,848
29 Feb 2024460.85463.95459.05462.20455.449,100,598
28 Feb 2024465.45466.45461.65462.50455.7310,735,686
27 Feb 2024464.80469.25464.55466.40459.577,818,014
26 Feb 2024462.45467.77461.75466.20459.385,607,502
23 Feb 2024467.80470.35460.70465.75458.938,262,353
22 Feb 2024471.00473.55465.40468.65461.798,060,912
21 Feb 2024466.70471.15464.75470.55463.666,304,904
20 Feb 2024474.83475.80465.85466.50459.678,364,838
19 Feb 2024469.60476.75468.80475.95468.986,352,400
16 Feb 2024472.30475.90467.75471.90464.997,862,728
15 Feb 2024469.05471.15461.65468.40461.549,612,484
15 Feb 20247.27 Dividend
14 Feb 2024481.00484.25474.80475.55461.4310,401,846
13 Feb 2024480.15486.95477.70479.50465.269,782,261
12 Feb 2024476.15482.85474.90479.15464.927,642,782
09 Feb 2024477.30485.05477.20479.40465.168,966,230
08 Feb 2024474.90480.63468.35476.10461.9613,738,488
07 Feb 2024477.40483.30474.40475.40461.289,636,709
06 Feb 2024475.25485.40474.60480.00465.7414,750,725
05 Feb 2024457.60459.60451.00454.05440.5711,302,589
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...