BP p.l.c. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	47.420	47.490	46.640	47.220	39.068	327
2023-03-14	50.300	50.490	49.840	50.070	41.426	1,185
2023-03-13	50.280	50.280	49.290	50.070	41.426	8,602
2023-03-10	50.910	50.990	50.790	50.790	42.022	123
2023-03-09	50.350	51.340	50.350	50.740	41.981	233
2023-03-08	51.390	51.390	50.470	50.740	41.981	2,478
2023-03-07	51.770	52.100	51.310	51.540	42.643	1,297
2023-03-06	52.860	52.860	50.580	50.580	41.848	2,169
2023-03-03	51.140	52.270	51.140	52.230	43.213	5,645
2023-03-02	52.140	52.500	51.930	52.250	43.230	1,532
2023-03-01	51.950	51.950	51.430	51.830	42.883	9,815
2023-02-28	52.400	52.710	51.720	51.750	42.816	3,450
2023-02-27	51.400	52.550	51.400	52.150	43.147	1,810
2023-02-24	51.440	51.450	50.920	51.340	42.477	41,554
2023-02-23	50.430	50.990	50.420	50.930	42.138	50,140
2023-02-22	50.800	50.850	49.730	49.730	41.145	5,321
2023-02-17	52.200	52.380	51.600	51.690	42.767	31,842
2023-02-16	54.710	54.710	53.300	53.310	44.107	20,097
2023-02-15	53.800	53.800	52.560	52.860	43.735	228
2023-02-14	54.000	54.000	52.490	53.180	43.603	32,202
2023-02-13	52.630	52.650	52.150	52.650	43.169	2,417
2023-02-10	52.170	53.650	52.170	53.060	43.505	8,911
2023-02-09	51.190	52.550	51.100	52.170	42.775	87,869
2023-02-08	49.400	50.800	49.350	50.280	41.225	264
2023-02-07	46.400	49.210	46.400	49.210	40.348	1,321
2023-02-06	45.080	45.080	44.710	44.710	36.659	1,626
2023-02-03	44.880	45.690	44.880	45.080	36.962	4,475
2023-02-02	45.350	45.350	43.950	44.020	36.093	658
2023-02-01	46.200	46.450	45.600	45.900	37.634	76,563
2023-01-31	45.360	46.040	45.280	45.500	37.306	210,999
2023-01-30	46.250	46.540	46.150	46.400	38.044	868
2023-01-27	46.150	46.400	45.970	46.250	37.921	1,082
2023-01-26	45.170	46.040	45.170	45.940	37.667	20,089
2023-01-25	44.460	44.800	44.430	44.800	36.732	580
2023-01-24	45.400	45.490	45.400	45.490	37.298	1,898
2023-01-23	46.120	46.250	46.120	46.250	37.921	998
2023-01-20	46.200	46.200	45.900	45.940	37.667	5,061
2023-01-19	46.100	46.100	45.890	45.950	37.675	178
2023-01-18	45.930	46.350	45.700	45.700	37.470	6,573
2023-01-17	45.300	45.890	45.290	45.380	37.208	120
2023-01-16	45.000	45.920	45.000	45.490	37.298	514
2023-01-13	45.310	45.310	44.960	45.230	37.085	42
2023-01-12	45.450	45.570	45.150	45.310	37.150	432
2023-01-11	45.930	45.930	45.450	45.450	37.265	322
2023-01-10	45.700	45.700	45.260	45.350	37.183	250
2023-01-09	46.230	46.630	45.450	45.600	37.388	20,134
2023-01-06	46.220	46.220	44.950	45.200	37.060	834
2023-01-05	46.010	46.010	45.340	45.340	37.175	20,457
2023-01-04	46.000	46.100	45.900	46.000	37.716	4,498
2023-01-03	47.200	47.210	46.450	46.610	38.216	61,036
2023-01-02	48.200	48.200	48.200	48.200	39.520	24
2022-12-29	45.480	46.090	45.440	45.440	37.257	23,621
2022-12-28	46.290	46.290	45.490	45.490	37.298	1,399
2022-12-27	46.270	46.650	46.080	46.480	38.110	62,110
2022-12-26	45.790	48.220	45.790	48.200	39.520	28,033
2022-12-23	44.850	45.240	44.850	45.240	37.093	20,191
2022-12-22	44.100	44.640	44.050	44.640	36.601	20,096
2022-12-21	45.250	45.550	44.800	45.550	37.347	37,876
2022-12-20	44.890	44.890	44.360	44.480	36.470	20,399
2022-12-19	45.560	45.560	44.780	44.780	36.716	193,629

← NewerPage 16 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.