LSE, BP End of Day and Historical Share Prices [Bp - British Petroleum Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, BP: BP PLC

28 Aug 2025

LAST: 429.1	CHANGE: 0.05	OPEN: 429.8	HIGH: 432.0	ASK: 410.0	VOLUME: 20.81M
LAST: 429.1	CHG(%): 0.01	PREV: 429.1	LOW: 426.1	BID: 401.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	429.8	432.0	426.1	429.1	20.81M
27 Aug 25	426.6	432.5	425.8	429.1	22.28M
26 Aug 25	429.2	429.9	423.0	424.4	36.81M
25 Aug 25	421.5	427.3	420.5	423.5	17.46M
22 Aug 25	421.5	427.3	420.5	423.5	17.46M
21 Aug 25	420.7	422.1	417.9	419.5	11.44M
20 Aug 25	418.1	421.2	414.2	418.9	25.27M
19 Aug 25	419.0	422.0	416.9	420.5	14.06M
18 Aug 25	421.7	422.9	415.6	419.5	35.45M
15 Aug 25	418.3	423.1	416.4	421.4	31.57M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	425.88
MA10:	422.92
MA20:	420.53
MA50:	402.04
MA100:	381.86
MA200:	398.68
STO9:	75.00
STO14:	81.57
RSI14:	58.94
MTM14:	5.60
ROC14:	0.01
ATR:	6.93
Week High:	432.50
Week Low:	417.85
Month High:	433.65
Month Low:	397.15
Year High:	472.25
Year Low:	4.95
Volatility:	11.19

RECENT SPLITS

Date	Ratio
04 Oct 1999	2-1

RECENT DIVIDENDS

Date	Amount
14 Aug 2025	$0.06
15 May 2025	$0.06
20 Feb 2025	$0.06
07 Nov 2024	$0.06
08 Aug 2024	$0.06
16 May 2024	$0.06
15 Feb 2024	$0.06
09 Nov 2023	$0.06
10 Aug 2023	$0.06
11 May 2023	$0.05