StockData
BP PLC logo

BP PLC (BPAQF) stock

BPAQFOTCPetroleum RefiningFiscal year ends December 31Also trades as BP, BPPFF
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 20-F on Mar 6, 2026Score 3/30
$8.12+0.00 (0.00%)

Close on Oct 19, 2026Market cap $130.87BP/E –Yield –

Price history

BP share prices for every month, newest first. Adjusted for stock splits, not for dividends.

Download all as CSV
Close, Oct 19, 2026
$8.12
0.00% on the day
52-week range
$5.36 – $8.12
0.0% from the high
Change over 52 weeks
+46.8%
From $5.53 on Oct 17, 2025
Average volume
5,106
Shares a day, last 90 sessions
MonthOpenHighLowCloseChangeVolume
Oct 2026$7.34$8.12$7.34$8.12+10.63%75,640
Sep 2026$6.70$7.66$6.70$7.34+9.55%40,277
Aug 2026$7.35$7.50$6.70$6.70-9.46%146,229
Jul 2026$5.95$7.41$5.95$7.40+24.37%167,759
Jun 2026$7.03$7.30$5.95$5.95-12.88%70,306
May 2026$7.74$7.75$6.50$6.83-11.70%1,781,899
Apr 2026$7.70$8.01$7.39$7.74-2.15%370,853
Mar 2026$6.42$8.00$6.42$7.91+24.29%1,513,812
Feb 2026$6.30$6.56$6.03$6.36+0.16%55,379
Jan 2026$6.03$6.37$5.36$6.35+11.48%1,103,379
Dec 2025$6.00$6.12$5.52$5.70-1.79%57,613
Nov 2025$5.78$6.26$5.73$5.80+3.39%146,902
Oct 2025$5.88$5.88$5.46$5.61-3.61%60,101
Sep 2025$5.75$5.91$5.50$5.82-1.00%4,832,328
Aug 2025$5.31$5.89$5.30$5.88+9.11%1,076,126
Jul 2025$4.98$5.53$4.87$5.39+8.29%313,675
Jun 2025$4.92$5.45$4.72$4.98+3.11%663,075
May 2025$4.58$5.16$4.53$4.83+6.98%908,367
Apr 2025$5.57$5.68$4.15$4.51-20.18%792,289
Mar 2025$5.51$5.87$5.08$5.65+4.05%3,036,405
Feb 2025$5.15$5.97$5.08$5.43+6.47%1,032,864
Jan 2025$4.90$5.75$4.90$5.10+4.51%1,746,867
Dec 2024$5.25$5.25$4.40$4.88+0.83%2,961,539
Nov 2024$5.35$5.35$4.35$4.84+1.47%1,258,216
Oct 2024$5.24$5.80$4.65$4.77-9.14%2,194,564
Sep 2024$5.60$6.00$5.00$5.25-6.25%1,095,400
Aug 2024$5.90$6.14$5.05$5.60-3.45%478,100
Jul 2024$6.30$6.50$5.57$5.80-3.65%332,700
Jun 2024$6.13$6.30$5.55$6.02-0.66%180,200
May 2024$6.64$6.70$5.87$6.06-5.46%193,800
Apr 2024$6.01$6.85$5.95$6.41+0.63%185,500
Mar 2024$5.92$6.45$5.85$6.37+7.24%453,500
Feb 2024$6.03$6.18$5.59$5.94-1.00%327,100
Jan 2024$6.07$6.20$5.30$6.00+1.18%704,000
Dec 2023$5.77$6.33$5.65$5.93-1.82%1,411,500
Nov 2023$6.31$6.36$5.55$6.04-2.89%463,900
Oct 2023$6.34$6.81$6.03$6.22-4.31%1,977,700
Sep 2023$6.34$6.75$6.19$6.50+6.56%850,200
Aug 2023$6.25$6.48$5.75$6.100.00%188,100
Jul 2023$5.90$6.40$5.60$6.10+7.77%366,100
Jun 2023$5.82$6.24$5.49$5.66-4.07%4,066,500
May 2023$6.95$6.95$5.80$5.90-12.07%12,000
Apr 2023$6.73$6.77$6.39$6.71+6.00%135,800
Mar 2023$6.67$6.87$5.60$6.33-4.81%2,481,300
Feb 2023$6.02$7.06$5.74$6.65+10.47%1,437,500
Jan 2023$5.72$6.21$5.56$6.02+6.55%499,200
Dec 2022$5.72$6.15$5.45$5.65-5.52%170,300
Nov 2022$5.35$5.98$5.31$5.98+14.34%1,659,000
Oct 2022$4.80$5.86$4.80$5.23+15.71%610,400
Sep 2022$5.14$5.50$4.35$4.52-11.37%388,400
Aug 2022$4.80$5.47$4.78$5.10+6.25%175,900
Jul 2022$4.60$4.90$4.23$4.80+1.69%117,600
Jun 2022$5.44$5.66$4.51$4.72-13.08%246,000
May 2022$4.76$5.48$4.76$5.43+9.04%369,000
Apr 2022$4.96$5.35$4.61$4.98+0.81%116,800
Mar 2022$4.90$5.34$4.54$4.94+0.41%110,800
Feb 2022$5.13$5.80$4.58$4.92-4.84%207,700
Jan 2022$4.60$5.50$4.60$5.17+15.14%239,300
Dec 2021$4.24$4.63$4.24$4.49+5.90%550,400
Nov 2021$4.92$4.92$4.24$4.24-13.29%190,100

Seasonality

BPAQF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.

YearJanFebMarAprMayJunJulAugSepOctNovDec
Average4.4%0.6%2.0%-0.5%0.7%-4.1%2.6%-0.7%2.2%-0.2%3.6%0.9%
Months up8 of 106 of 108 of 106 of 106 of 102 of 105 of 104 of 106 of 105 of 105 of 95 of 9
202611.5%1.5%24.3%-2.2%-11.7%-12.9%24.4%-9.5%9.6%10.6%
20254.5%7.9%4.1%-20.2%8.7%3.1%8.3%10.7%-1.0%-3.6%3.4%-1.8%
20241.2%0.3%7.2%0.6%-4.4%-0.7%-3.7%-1.9%-6.3%-9.1%3.1%0.8%
20236.5%11.6%-4.8%6.0%-11.1%-4.1%7.8%1.2%6.6%-4.3%-1.7%-1.8%
202215.1%-3.8%0.4%0.8%10.2%-13.1%1.7%7.5%-11.4%15.7%15.6%-5.5%
202110.0%8.4%1.7%2.7%7.0%-4.7%-4.3%1.1%15.1%5.4%-12.2%5.9%
2020-7.7%-13.2%-18.7%-3.4%4.0%-6.7%-4.0%-0.7%-17.3%-12.4%30.7%4.3%
20192.8%8.5%0.8%1.0%-6.5%3.7%-4.0%-7.0%2.6%1.1%0.2%2.6%
20183.6%-9.3%2.3%10.2%4.1%-1.2%-0.8%-5.6%10.5%-11.4%-4.5%-1.5%
2017-3.8%-5.4%2.2%-0.5%6.2%-4.2%0.2%-3.1%14.0%5.8%-2.5%5.5%

See a number that looks wrong?