BP p.l.c. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	44.990	44.990	43.770	44.600	36.568	10,632
2022-12-15	45.690	45.690	45.330	45.400	37.224	33
2022-12-14	46.800	47.040	46.050	46.050	37.757	14,514
2022-12-13	45.330	46.340	45.330	46.240	37.913	74
2022-12-12	45.160	45.880	45.160	45.280	37.126	63,315
2022-12-09	44.180	44.270	44.180	44.270	36.298	167
2022-12-08	44.440	44.520	44.080	44.280	36.306	1,034
2022-12-07	44.700	45.000	44.050	44.250	36.281	20,372
2022-12-06	45.100	47.000	45.100	45.300	37.142	22,384
2022-12-05	47.200	47.200	46.100	46.100	37.798	88,173
2022-12-02	45.900	46.450	45.770	46.100	37.798	68,631
2022-12-01	46.900	47.050	46.250	46.550	38.167	73,657
2022-11-30	47.610	47.700	46.400	46.640	38.241	94,358
2022-11-29	47.050	47.490	46.850	46.850	38.413	62,638
2022-11-28	46.750	46.860	46.600	46.600	38.208	83,373
2022-11-25	47.100	47.750	47.100	47.610	39.036	20,022
2022-11-24	47.000	47.000	47.000	47.000	38.536	2
2022-11-23	47.550	47.550	46.960	47.180	38.684	69,945
2022-11-22	46.500	47.070	46.280	46.800	38.372	146,348
2022-11-21	43.500	44.050	43.500	44.050	36.117	727
2022-11-18	45.570	45.750	45.570	45.750	37.511	201
2022-11-17	46.000	46.550	46.000	46.120	37.815	241
2022-11-16	46.000	46.000	45.450	45.830	37.577	532
2022-11-14	45.030	45.280	44.730	44.750	36.691	647
2022-11-11	45.140	45.360	44.730	45.030	36.921	16,091
2022-11-10	44.000	44.000	41.500	41.500	34.027	887
2022-11-09	42.840	42.840	40.500	40.500	33.207	134
2022-11-08	44.960	45.000	43.270	43.360	35.177	85
2022-11-07	42.900	44.270	42.900	44.270	35.916	1,493
2022-11-04	42.740	42.840	42.670	42.840	34.756	1,992
2022-11-03	42.500	42.500	42.110	42.250	34.277	561
2022-11-01	42.830	42.860	42.310	42.530	34.504	250
2022-10-31	43.280	43.720	42.800	43.240	35.080	1,978
2022-10-28	43.860	44.000	43.860	44.000	35.697	1,282
2022-10-27	43.840	44.450	43.840	44.100	35.778	601
2022-10-26	42.760	43.290	42.510	43.290	35.121	289
2022-10-25	42.590	42.760	42.560	42.760	34.691	4,335
2022-10-24	41.990	42.400	41.910	41.990	34.066	833
2022-10-21	40.520	40.660	40.320	40.480	32.841	1,037
2022-10-20	40.900	40.900	40.350	40.350	32.736	722
2022-10-19	40.770	40.770	40.770	40.770	33.076	52
2022-10-18	40.000	40.050	39.870	39.870	32.346	199
2022-10-17	40.220	40.560	40.220	40.340	32.727	5,545
2022-10-14	40.510	40.640	40.460	40.460	32.825	445
2022-10-13	41.120	41.120	40.840	41.030	33.287	1,095
2022-10-11	39.260	39.500	39.260	39.300	31.884	354
2022-10-10	40.410	40.410	39.370	39.480	32.030	119
2022-10-07	40.520	41.010	40.410	40.410	32.784	2,028
2022-10-06	40.360	40.360	40.280	40.280	32.679	177
2022-10-05	40.240	40.680	40.240	40.680	33.003	38
2022-10-04	39.440	40.440	39.440	40.440	32.809	222
2022-10-03	39.010	39.160	38.780	39.040	31.673	1,134
2022-09-30	39.020	39.020	38.440	38.440	31.186	350
2022-09-29	38.020	38.880	38.020	38.880	31.543	640
2022-09-28	37.140	38.330	37.140	38.330	31.097	1,098
2022-09-27	36.830	37.160	36.830	37.140	30.131	58
2022-09-26	37.000	37.070	37.000	37.040	30.050	170
2022-09-23	37.160	37.160	36.730	36.960	29.985	707
2022-09-22	39.580	39.580	39.520	39.520	32.062	138
2022-09-21	39.810	39.960	39.550	39.550	32.086	13,013

← NewerPage 17 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.