BP p.l.c. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	46.250	46.250	45.910	46.150	41.453	426
2024-08-20	46.090	46.250	45.800	45.880	41.211	953
2024-08-19	46.800	46.800	46.260	46.260	41.552	218
2024-08-16	46.250	46.850	46.250	46.800	42.037	120
2024-08-15	46.700	46.900	46.260	46.260	41.552	1,577
2024-08-14	46.260	46.300	45.870	46.230	41.525	531
2024-08-13	46.390	46.390	45.970	46.000	41.318	769
2024-08-12	46.990	46.990	45.960	46.990	42.208	868
2024-08-09	45.990	46.070	45.440	46.070	41.381	1,172
2024-08-08	48.400	48.400	46.550	46.550	41.812	110
2024-08-07	47.150	47.150	46.550	46.550	41.812	225
2024-08-06	46.910	46.950	46.100	46.540	41.232	9,075
2024-08-05	47.800	47.800	47.250	47.500	42.082	487
2024-08-02	50.250	50.250	48.550	48.780	43.216	2,987
2024-08-01	50.350	50.350	49.040	49.450	43.810	1,307
2024-07-31	50.000	50.500	49.830	50.350	44.607	997
2024-07-30	49.550	49.550	48.810	49.000	43.411	230
2024-07-29	49.850	50.150	48.960	49.000	43.411	449
2024-07-26	49.500	50.180	49.260	49.750	44.076	1,051
2024-07-25	49.360	49.750	49.300	49.500	43.854	76
2024-07-24	49.750	49.750	48.880	49.370	43.739	3,288
2024-07-23	49.230	49.230	48.600	48.740	43.181	279
2024-07-22	49.550	49.550	48.980	49.130	43.527	465
2024-07-19	49.600	49.650	49.250	49.510	43.863	231
2024-07-18	48.910	49.950	48.910	49.700	44.032	609
2024-07-17	47.450	48.650	47.450	48.490	42.960	580
2024-07-16	47.570	47.570	46.700	47.450	42.038	542
2024-07-15	47.950	47.950	47.520	47.900	42.437	501
2024-07-12	48.010	48.500	47.890	48.000	42.525	282
2024-07-11	47.450	47.600	47.020	47.590	42.162	156
2024-07-10	47.030	47.400	47.030	47.350	41.950	265
2024-07-09	48.880	48.880	47.250	47.250	41.861	3,140
2024-07-08	50.350	50.600	49.750	49.950	44.253	1,319
2024-07-05	50.900	51.650	50.450	50.750	44.962	451
2024-07-04	51.430	51.530	50.500	50.500	44.740	1,679
2024-07-03	51.410	52.000	51.410	51.850	45.936	355
2024-07-02	52.000	52.600	51.800	52.050	46.114	1,113
2024-07-01	50.580	51.650	50.480	51.500	45.626	459
2024-06-28	49.660	50.600	49.660	50.580	44.811	1,997
2024-06-27	49.690	49.690	49.280	49.550	43.899	391
2024-06-26	49.350	49.350	49.100	49.100	43.500	137
2024-06-25	48.600	49.150	48.600	49.100	43.500	373
2024-06-24	48.650	48.900	48.510	48.900	43.323	96
2024-06-21	48.750	48.800	48.020	48.020	42.543	500
2024-06-20	48.890	48.890	47.890	48.650	43.101	625
2024-06-19	48.000	48.500	47.900	47.900	42.437	56
2024-06-18	48.000	48.270	48.000	48.000	42.525	120
2024-06-17	47.550	47.850	47.200	47.800	42.348	555
2024-06-14	47.050	47.100	46.560	46.710	41.383	7,501
2024-06-13	47.850	47.850	47.150	47.150	41.772	177
2024-06-12	48.700	49.000	47.730	47.850	42.393	1,031
2024-06-11	47.150	48.000	47.150	47.700	42.260	513
2024-06-10	47.700	48.500	47.700	48.140	42.649	378
2024-06-07	46.800	47.000	46.600	47.000	41.640	97
2024-06-06	47.030	47.030	46.550	46.700	41.374	412
2024-06-05	47.000	47.100	46.640	46.950	41.595	4,547
2024-06-04	46.940	47.250	46.490	47.000	41.640	960
2024-06-03	48.950	49.250	47.550	47.700	42.260	1,487
2024-05-31	47.190	48.900	47.190	48.900	43.323	111
2024-05-29	48.400	48.850	48.160	48.160	42.667	574

← NewerPage 10 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	0.6408 GBP
2026-05-13	0.6174 GBP
2026-02-18	0.6250 GBP
2025-11-12	0.6609 GBP
2025-08-13	0.6381 GBP
2025-05-14	0.6254 GBP
2025-02-19	0.6589 GBP
2024-11-06	0.7069 GBP
2024-08-07	0.6362 GBP
2024-05-15	0.5822 GBP
2024-02-14	0.5263 GBP
2023-11-08	0.5079 GBP
2023-08-09	1.0141 GBP
2023-05-10	0.4512 GBP
2023-02-15	0.4790 GBP
2022-11-09	0.4563 GBP
2022-08-10	0.4596 GBP
2022-05-12	0.4276 GBP
2022-05-11	0.4069 GBP
2022-02-17	0.4316 GBP
2022-02-16	0.3733 GBP
2021-11-10	0.4670 GBP
2021-11-09	0.4444 GBP
2021-08-12	0.4379 GBP
2021-08-11	0.4167 GBP
2021-05-06	0.3966 GBP
2021-05-05	0.3772 GBP
2021-02-18	0.4561 GBP
2021-02-17	0.4337 GBP
2020-11-04	0.3861 GBP

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.