BP p.l.c. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	44.570	44.770	43.840	43.840	37.921	4,155
2023-11-30	44.200	45.310	44.200	44.560	38.544	831
2023-11-29	43.980	44.360	43.960	44.200	38.233	1,081
2023-11-28	43.980	44.320	43.750	43.960	38.025	184
2023-11-27	43.760	44.320	43.760	43.880	37.956	941
2023-11-24	43.500	44.030	43.500	43.850	37.930	390
2023-11-23	43.850	44.000	42.300	43.870	37.947	30
2023-11-22	43.230	43.850	42.120	43.850	37.930	580
2023-11-21	43.560	43.900	43.560	43.900	37.973	73
2023-11-20	43.850	43.970	43.560	43.560	37.679	1,553
2023-11-17	42.700	43.880	42.700	43.850	37.930	20,099
2023-11-16	42.720	42.960	42.280	42.700	36.935	2,727
2023-11-14	42.740	43.760	42.710	43.690	37.791	2,387
2023-11-13	43.240	43.960	43.240	43.620	37.731	4,660
2023-11-10	43.250	43.250	42.700	43.240	37.402	3,796
2023-11-09	42.710	43.240	42.710	43.200	37.368	17
2023-11-08	44.500	44.500	42.560	42.560	36.814	381
2023-11-07	44.000	44.160	43.000	43.080	36.824	3,354
2023-11-06	44.690	45.000	44.440	44.600	38.124	1,996
2023-11-03	44.510	44.710	44.000	44.550	38.081	3,780
2023-11-01	48.590	48.590	44.510	44.510	38.047	1,880
2023-10-31	46.350	48.590	45.800	48.590	41.534	867
2023-10-30	49.420	49.420	47.850	48.290	41.278	1,866
2023-10-27	48.400	48.950	47.690	48.450	41.415	273
2023-10-26	48.690	48.690	48.200	48.300	41.286	257
2023-10-25	48.500	49.000	48.500	48.850	41.757	409
2023-10-24	49.150	49.150	48.400	48.400	41.372	711
2023-10-23	49.930	49.930	48.500	48.650	41.586	2,533
2023-10-20	49.940	51.150	49.930	50.100	42.825	748
2023-10-19	51.150	51.150	50.540	50.880	43.492	216
2023-10-18	51.400	51.550	51.150	51.250	43.808	742
2023-10-17	51.150	51.400	50.850	51.400	43.936	280
2023-10-16	50.950	51.200	50.500	50.840	43.458	259
2023-10-13	50.090	51.000	50.090	50.950	43.552	1,541
2023-10-11	49.780	49.780	48.510	48.650	41.586	5,639
2023-10-10	49.060	49.200	48.780	48.800	41.714	1,693
2023-10-09	48.900	49.500	48.900	49.060	41.936	1,730
2023-10-06	47.950	48.360	47.950	48.360	41.338	12
2023-10-05	46.900	47.050	46.340	46.900	40.090	502
2023-10-04	48.220	48.220	46.500	46.550	39.791	2,890
2023-10-03	47.840	48.400	47.720	48.400	41.372	13,184
2023-10-02	49.100	49.100	47.600	47.900	40.944	5,272
2023-09-29	49.750	49.750	48.600	48.700	41.628	994
2023-09-28	49.600	50.050	49.600	49.700	42.483	2,133
2023-09-27	48.650	49.800	48.650	49.550	42.355	9,847
2023-09-26	48.110	48.150	48.030	48.030	41.056	3,002
2023-09-25	47.650	48.350	47.650	47.950	40.987	234
2023-09-22	47.700	47.840	47.400	47.600	40.688	230
2023-09-21	48.050	48.050	47.000	47.000	40.175	849
2023-09-20	47.150	47.350	46.950	47.300	40.432	775
2023-09-19	47.550	47.550	47.100	47.150	40.303	626
2023-09-18	47.100	47.100	46.500	46.800	40.004	1,476
2023-09-15	47.200	47.500	47.200	47.500	40.603	1,344
2023-09-14	47.560	47.720	47.560	47.690	40.765	328
2023-09-13	47.340	47.340	46.600	46.780	39.987	1,468
2023-09-12	48.100	48.670	47.080	47.080	40.244	704
2023-09-11	48.300	48.390	47.620	47.800	40.859	376
2023-09-08	48.210	48.450	48.150	48.300	41.286	1,495
2023-09-06	47.950	48.330	47.950	48.200	41.201	935
2023-09-05	48.200	48.200	47.570	48.010	41.038	1,510

← NewerPage 13 of 21 · 1,250 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.