BP p.l.c. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	46.190	48.200	46.190	48.200	42.703	174
2024-05-27	47.820	48.000	47.140	47.140	41.764	86
2024-05-24	47.130	47.850	47.130	47.750	42.304	1,314
2024-05-23	47.580	47.820	46.800	47.030	41.666	304
2024-05-22	47.310	49.340	47.000	49.340	43.713	205
2024-05-21	47.010	48.280	47.010	48.280	42.774	1,929
2024-05-20	47.850	48.050	47.290	47.290	41.896	3,512
2024-05-17	47.700	47.950	47.650	47.700	42.260	1,627
2024-05-16	47.970	47.970	47.560	47.700	42.260	147
2024-05-15	48.420	48.700	48.060	48.500	42.968	1,061
2024-05-14	49.000	49.220	48.500	48.540	42.488	652
2024-05-13	49.000	49.100	49.000	49.000	42.891	13
2024-05-10	47.820	49.400	47.820	48.880	42.786	660
2024-05-09	47.700	49.050	47.700	48.800	42.716	374
2024-05-08	47.350	47.850	47.200	47.700	41.753	2,206
2024-05-07	48.690	48.690	47.430	47.430	41.516	2,602
2024-05-06	49.560	49.800	49.530	49.700	43.503	378
2024-05-03	48.920	49.000	48.460	49.000	42.891	1,985
2024-05-02	49.990	49.990	49.050	49.530	43.355	4,994
2024-04-30	51.000	51.000	50.150	50.150	43.897	321
2024-04-29	50.250	50.550	50.200	50.520	44.221	7,273
2024-04-26	50.800	50.800	50.300	50.650	44.335	1,127
2024-04-25	50.660	51.250	50.660	51.250	44.860	10
2024-04-24	50.800	50.800	50.340	50.500	44.204	447
2024-04-23	50.290	50.750	50.290	50.600	44.291	40
2024-04-22	50.300	50.500	50.200	50.200	43.941	17
2024-04-19	49.970	50.200	49.960	50.200	43.941	217
2024-04-18	49.850	50.350	49.850	49.950	43.722	1,107
2024-04-17	50.800	50.900	50.160	50.400	44.116	458
2024-04-16	50.600	50.900	50.500	50.900	44.554	278
2024-04-15	49.580	51.300	49.580	50.600	44.291	1,286
2024-04-12	51.210	51.950	50.600	50.600	44.291	2,413
2024-04-11	50.300	50.600	49.500	50.600	44.291	3,578
2024-04-10	49.400	50.100	49.400	50.050	43.810	574
2024-04-09	49.450	49.450	48.960	49.050	42.935	181
2024-04-08	48.900	49.450	48.550	49.450	43.285	1,627
2024-04-05	48.650	49.050	48.180	49.000	42.891	690
2024-04-04	48.900	48.900	48.300	48.350	42.322	275
2024-04-03	48.700	49.140	48.700	48.900	42.803	1,163
2024-04-02	48.250	48.920	48.180	48.920	42.821	190
2024-04-01	47.250	48.250	46.920	48.150	42.147	1,115
2024-03-28	47.250	47.250	46.800	47.210	41.324	2,533
2024-03-27	46.950	46.950	46.330	46.650	40.834	1,414
2024-03-26	47.450	47.450	46.920	46.950	41.096	1,120
2024-03-25	47.450	47.950	47.450	47.850	41.884	411
2024-03-22	47.150	47.400	46.950	47.400	41.490	44
2024-03-21	47.280	47.300	46.800	46.850	41.009	266
2024-03-20	47.300	47.300	46.950	47.200	41.315	771
2024-03-19	47.350	47.850	47.350	47.500	41.578	592
2024-03-18	45.960	47.750	45.960	47.350	41.446	11,600
2024-03-15	46.960	47.060	46.700	46.900	41.053	2,123
2024-03-14	46.660	46.800	46.200	46.750	40.921	725
2024-03-13	46.000	46.660	46.000	46.660	40.842	5,081
2024-03-12	45.650	45.650	45.370	45.400	39.740	48
2024-03-11	44.990	45.300	44.620	45.300	39.652	497
2024-03-08	45.480	45.650	45.090	45.280	39.635	486
2024-03-07	45.160	45.200	44.950	44.990	39.381	1,910
2024-03-06	44.650	45.280	44.650	45.160	39.530	1,637
2024-03-05	44.120	44.520	44.040	44.440	38.899	366
2024-03-04	44.370	44.450	44.090	44.150	38.645	173

← NewerPage 11 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.