BP p.l.c. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	42.710	43.440	42.640	42.640	35.628	236
2023-06-12	42.800	42.950	42.190	42.200	35.260	2,698
2023-06-09	44.380	44.380	43.370	43.370	36.238	178
2023-06-07	43.640	43.870	43.600	43.800	36.597	107
2023-06-06	43.000	43.330	43.000	43.170	36.071	2,064
2023-06-05	44.390	44.390	43.440	43.500	36.346	9,936
2023-06-02	43.370	44.400	43.370	44.400	37.098	190
2023-06-01	43.570	43.640	43.560	43.580	36.413	180
2023-05-31	42.460	43.220	42.240	42.830	35.787	304
2023-05-30	44.030	44.040	43.720	43.730	36.539	844
2023-05-29	44.530	44.530	43.950	44.030	36.789	392
2023-05-26	44.380	44.560	44.240	44.560	37.232	834
2023-05-25	44.070	44.510	43.840	44.510	37.190	305
2023-05-24	44.600	44.730	44.300	44.470	37.157	147
2023-05-23	45.160	45.270	44.910	44.960	37.566	1,851
2023-05-22	44.750	44.750	44.320	44.550	37.224	603
2023-05-19	44.960	45.090	44.150	44.150	36.889	3,279
2023-05-18	44.360	44.620	43.640	43.640	36.463	105
2023-05-17	44.740	44.740	44.180	44.370	37.073	620
2023-05-16	44.170	44.170	43.020	43.020	35.945	666
2023-05-15	44.400	44.590	44.140	44.170	36.906	467
2023-05-12	44.550	44.760	43.840	43.960	36.731	2,972
2023-05-11	44.880	44.880	44.040	44.240	36.965	140
2023-05-10	45.780	45.780	45.120	45.400	37.934	194
2023-05-09	46.260	46.530	45.550	46.090	38.133	849
2023-05-08	46.800	46.850	45.920	46.260	38.274	1,676
2023-05-05	46.090	46.160	45.920	45.920	37.993	184
2023-05-04	45.450	45.450	44.750	44.750	37.025	2,997
2023-05-03	46.150	46.150	45.550	45.590	37.720	2,227
2023-05-02	48.820	48.820	45.650	46.260	38.274	14,485
2023-04-28	49.170	50.530	48.950	50.290	41.608	7,707
2023-04-27	49.000	49.340	48.800	48.890	40.450	285
2023-04-26	50.030	50.370	49.600	49.750	41.162	167
2023-04-25	49.650	50.070	49.490	50.030	41.393	115
2023-04-24	50.170	50.700	49.630	50.700	41.948	566
2023-04-20	50.210	50.210	49.910	50.170	41.509	140
2023-04-19	50.540	50.840	50.510	50.840	42.063	308
2023-04-18	50.650	50.650	49.690	50.330	41.641	891
2023-04-17	49.880	49.990	49.600	49.800	41.203	242
2023-04-14	50.160	50.190	49.780	49.850	41.244	136
2023-04-13	49.570	49.800	49.540	49.800	41.203	217
2023-04-12	49.900	49.900	49.640	49.800	41.203	270
2023-04-11	50.380	50.380	49.850	49.970	41.344	251
2023-04-10	50.250	50.380	50.180	50.380	41.683	487
2023-04-06	50.180	50.200	49.970	49.970	41.344	98
2023-04-05	50.260	50.400	50.260	50.400	41.699	89
2023-04-04	50.550	50.550	49.770	49.890	41.277	2,435
2023-04-03	50.500	50.800	49.910	49.910	41.294	552
2023-03-31	47.850	48.160	47.850	48.010	39.722	1,457
2023-03-30	48.750	48.830	48.440	48.530	40.152	2,154
2023-03-29	48.390	48.700	48.390	48.600	40.210	9,038
2023-03-28	48.440	48.490	48.340	48.490	40.119	55
2023-03-27	47.750	48.350	47.640	48.070	39.772	1,836
2023-03-24	46.930	47.270	46.930	47.070	38.944	317
2023-03-23	48.040	48.230	47.930	48.230	39.904	368
2023-03-22	49.000	49.010	48.120	48.120	39.813	3,134
2023-03-21	48.600	48.790	48.140	48.590	40.202	26
2023-03-20	46.950	47.280	46.790	47.200	39.052	749
2023-03-17	46.500	46.670	46.010	46.350	38.349	14,221
2023-03-16	47.220	47.220	45.340	46.610	38.564	1,270

← NewerPage 15 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.