BP p.l.c. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	44.040	44.360	43.680	44.280	38.759	695
2024-02-29	43.800	43.880	43.320	43.400	37.989	352
2024-02-28	43.500	43.840	43.290	43.290	37.893	2,929
2024-02-27	44.280	44.280	43.530	43.600	38.164	140
2024-02-26	44.200	44.320	43.880	43.880	38.409	749
2024-02-23	44.640	44.640	43.800	44.200	38.689	527
2024-02-22	43.850	44.000	43.490	43.960	38.479	1,345
2024-02-21	43.680	44.160	43.670	43.840	38.374	247
2024-02-20	44.160	44.160	43.490	43.680	38.234	197
2024-02-19	43.450	44.420	43.450	44.360	38.829	1,448
2024-02-16	44.190	44.960	42.580	44.640	39.074	524
2024-02-15	45.060	45.060	43.410	44.190	38.680	924
2024-02-14	44.400	44.620	43.260	44.590	39.031	475
2024-02-09	45.200	46.050	44.940	44.940	38.873	1,176
2024-02-08	45.200	45.200	44.900	45.200	39.098	95
2024-02-07	45.000	45.250	44.530	44.890	38.829	1,276
2024-02-06	44.780	45.320	44.600	44.900	38.838	4,711
2024-02-05	43.040	44.800	42.560	42.800	37.022	815
2024-02-02	43.070	43.280	43.010	43.040	37.229	322
2024-02-01	43.480	44.160	43.120	43.290	37.445	1,139
2024-01-31	43.840	43.960	43.480	43.480	37.610	351
2024-01-30	43.800	44.170	43.800	44.160	38.198	694
2024-01-29	43.840	44.120	43.640	43.800	37.887	536
2024-01-26	43.270	43.640	43.050	43.520	37.644	609
2024-01-25	42.850	43.080	42.850	43.040	37.229	1,422
2024-01-24	42.000	42.680	42.000	42.560	36.814	1,471
2024-01-23	42.600	42.640	42.160	42.240	36.537	669
2024-01-22	41.790	42.830	41.790	42.600	36.849	1,386
2024-01-19	41.750	41.760	41.660	41.760	36.122	1,135
2024-01-18	41.840	41.880	41.680	41.760	36.122	495
2024-01-17	42.310	43.450	41.510	41.920	36.260	498
2024-01-16	43.400	43.400	42.000	42.310	36.598	638
2024-01-15	43.470	43.470	42.220	42.770	36.996	2,290
2024-01-12	42.440	42.550	42.130	42.160	36.468	3,670
2024-01-11	43.000	43.000	42.120	42.440	36.710	119
2024-01-10	43.080	43.080	42.360	42.360	36.641	995
2024-01-09	43.800	43.800	42.770	43.080	37.264	198
2024-01-08	43.890	43.890	42.650	43.080	37.264	889
2024-01-05	44.240	44.240	43.730	43.960	38.025	316
2024-01-04	44.680	44.960	43.760	43.760	37.852	475
2024-01-03	43.680	44.480	43.440	44.480	38.475	374
2024-01-02	43.000	44.000	43.000	43.640	37.748	2,606
2023-12-28	43.070	43.280	42.640	42.640	36.883	7,106
2023-12-27	44.040	44.040	43.040	43.240	37.402	160
2023-12-26	43.190	43.280	43.010	43.170	37.342	516
2023-12-22	43.080	43.560	43.030	43.080	37.264	200
2023-12-21	43.080	43.240	42.810	43.080	37.264	446
2023-12-20	43.080	43.520	43.010	43.010	37.203	269
2023-12-19	42.960	43.240	42.870	43.240	37.402	1,570
2023-12-18	44.120	44.120	43.040	43.160	37.333	274
2023-12-15	43.240	43.240	42.960	43.000	37.195	120
2023-12-14	43.500	44.080	43.360	43.840	37.921	487
2023-12-13	43.860	43.860	42.440	43.030	37.220	5,871
2023-12-12	43.010	43.010	43.000	43.000	37.195	47
2023-12-11	43.500	43.800	43.210	43.400	37.541	390
2023-12-08	43.080	43.520	43.080	43.520	37.644	389
2023-12-07	42.780	42.880	42.240	42.440	36.710	786
2023-12-06	43.920	43.920	42.700	42.760	36.987	5,036
2023-12-05	44.180	44.520	43.440	43.440	37.575	393
2023-12-04	43.830	44.080	43.320	44.000	38.060	2,046

← NewerPage 12 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.