BP p.l.c. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	47.560	48.780	45.940	45.940	39.269	871
2023-09-01	46.390	47.180	46.390	46.840	40.038	12,675
2023-08-31	46.200	46.200	45.820	45.940	39.269	749
2023-08-30	45.500	45.660	45.260	45.600	38.978	1,025
2023-08-29	44.880	45.240	44.670	45.000	38.466	864
2023-08-28	44.100	44.880	44.100	44.530	38.064	418
2023-08-25	43.940	44.100	43.700	44.100	37.696	162
2023-08-24	43.600	43.940	43.560	43.560	37.235	453
2023-08-23	44.490	44.490	43.600	43.600	37.269	878
2023-08-22	44.840	45.050	44.840	44.900	38.380	233
2023-08-21	46.050	46.050	45.390	45.400	38.807	218
2023-08-18	45.080	45.080	44.480	44.910	38.389	1,089
2023-08-17	44.920	45.390	44.920	45.080	38.534	1,186
2023-08-16	45.000	45.000	44.720	44.780	38.278	1,184
2023-08-15	45.350	45.350	45.000	45.110	38.560	294
2023-08-14	45.130	45.600	45.130	45.600	38.978	518
2023-08-11	45.350	45.470	45.250	45.470	38.867	285
2023-08-10	45.410	45.420	45.200	45.380	38.790	212
2023-08-09	45.920	46.400	45.800	45.800	39.149	632
2023-08-08	45.200	45.340	44.450	45.050	37.641	9,924
2023-08-07	45.300	45.520	45.100	45.200	37.767	24,137
2023-08-04	44.600	45.330	44.600	44.810	37.441	4,303
2023-08-03	44.480	44.640	44.400	44.500	37.182	2,843
2023-08-02	44.260	44.260	43.040	43.230	36.121	793
2023-08-01	44.400	44.780	43.840	44.260	36.981	2,993
2023-07-31	43.500	44.280	43.500	44.030	36.789	537
2023-07-28	43.560	43.560	43.000	43.520	36.363	113
2023-07-27	43.620	43.720	43.450	43.450	36.305	1,319
2023-07-26	43.760	44.060	43.600	43.920	36.697	345
2023-07-25	43.800	44.280	43.800	44.280	36.998	391
2023-07-24	43.960	44.120	43.850	43.850	36.639	2,640
2023-07-21	43.680	43.880	43.570	43.750	36.555	218
2023-07-20	43.670	43.920	43.590	43.890	36.672	240
2023-07-19	43.320	43.700	43.290	43.320	36.196	921
2023-07-18	43.110	43.240	43.040	43.070	35.987	87
2023-07-17	42.960	43.150	42.500	42.500	35.511	9,484
2023-07-14	43.410	43.410	42.730	42.730	35.703	717
2023-07-13	44.320	44.320	43.560	43.670	36.488	276
2023-07-12	43.770	44.480	43.600	43.650	36.472	571
2023-07-11	42.970	43.720	42.970	43.700	36.513	229
2023-07-10	43.000	43.120	42.770	42.900	35.845	672
2023-07-07	42.960	43.020	42.400	42.960	35.895	1,756
2023-07-06	43.960	43.960	42.280	42.960	35.895	1,284
2023-07-05	43.790	43.790	42.620	42.880	35.828	33,495
2023-07-04	44.640	44.640	42.910	43.790	36.589	161
2023-07-03	43.000	44.860	42.880	44.110	36.856	67,714
2023-06-30	42.640	42.640	42.390	42.450	35.469	237
2023-06-29	42.240	42.470	42.200	42.420	35.444	139
2023-06-28	41.890	42.270	41.890	42.240	35.294	146
2023-06-27	41.730	41.730	41.610	41.610	34.767	169
2023-06-26	41.630	42.070	41.630	42.010	35.101	424
2023-06-23	41.790	41.790	41.410	41.630	34.784	1,904
2023-06-22	42.280	42.280	41.940	41.990	35.085	200
2023-06-21	42.720	42.720	42.280	42.380	35.411	125
2023-06-20	42.520	42.520	41.760	41.880	34.993	316
2023-06-19	42.720	42.720	41.900	41.900	35.009	855
2023-06-16	42.690	42.690	42.570	42.570	35.569	1,408
2023-06-15	42.310	42.610	42.310	42.610	35.603	220
2023-06-14	42.790	42.790	42.150	42.150	35.218	177
2023-06-13	42.710	43.440	42.640	42.640	35.628	236

← NewerPage 14 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.