BP p.l.c. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	39.880	40.240	39.830	40.240	32.646	334
2022-09-19	40.560	40.560	39.800	39.800	32.289	823
2022-09-16	41.110	41.110	40.510	40.560	32.906	318
2022-09-15	41.200	41.280	41.080	41.280	33.490	397
2022-09-14	41.400	41.420	41.300	41.360	33.555	867
2022-09-13	41.440	41.440	41.190	41.190	33.417	400
2022-09-12	41.440	41.440	40.950	40.950	33.222	238
2022-09-09	40.790	40.880	40.680	40.880	33.165	1,973
2022-09-08	40.800	40.800	39.850	39.850	32.330	127
2022-09-06	40.900	41.080	40.740	40.740	33.052	15,554
2022-09-05	36.080	40.470	36.080	40.470	32.833	47
2022-09-02	40.480	40.760	40.160	40.760	33.068	74,829
2022-09-01	39.680	40.240	39.520	40.010	32.460	450
2022-08-31	39.370	40.320	39.370	40.140	32.565	428
2022-08-30	39.680	40.030	39.680	40.030	32.476	289
2022-08-29	41.040	41.270	40.900	40.960	33.230	129
2022-08-26	41.320	41.320	41.020	41.040	33.295	231
2022-08-25	41.700	41.800	41.600	41.760	33.879	341
2022-08-24	41.060	41.090	41.060	41.090	33.336	75
2022-08-23	41.400	41.600	41.340	41.600	33.750	448
2022-08-22	40.680	40.970	40.680	40.960	33.230	240
2022-08-19	41.020	42.500	41.020	41.200	33.425	41,763
2022-08-18	41.010	41.420	41.010	41.290	33.498	305
2022-08-17	40.220	40.470	40.220	40.470	32.833	405
2022-08-16	39.880	39.880	39.880	39.880	32.354	13
2022-08-15	38.990	39.340	38.760	39.340	31.916	353
2022-08-12	40.000	40.000	40.000	40.000	32.452	200
2022-08-11	39.000	40.470	39.000	40.470	32.833	468
2022-08-10	38.950	39.140	38.880	39.120	31.738	382
2022-08-09	39.420	39.420	39.290	39.290	31.503	79
2022-08-08	38.670	38.730	38.500	38.500	30.869	40
2022-08-05	38.910	38.910	38.440	38.680	31.014	138
2022-08-04	38.590	38.590	38.590	38.590	30.941	100
2022-08-03	39.500	40.040	39.210	39.210	31.438	1,367
2022-08-02	39.160	39.160	38.780	38.940	31.222	383
2022-08-01	37.260	37.580	37.260	37.580	30.132	591
2022-07-29	37.600	37.910	37.600	37.860	30.356	74
2022-07-28	37.000	37.000	36.640	36.920	29.602	879
2022-07-27	37.800	37.800	37.800	37.800	30.308	1
2022-07-26	38.000	38.000	37.460	37.460	30.035	163
2022-07-25	37.500	37.760	37.500	37.760	30.276	38
2022-07-22	37.650	37.760	37.650	37.760	30.276	100
2022-07-21	38.050	38.210	37.840	38.210	30.637	1,462
2022-07-20	38.000	38.050	38.000	38.050	30.508	13
2022-07-19	37.010	38.000	37.010	38.000	30.468	370
2022-07-18	37.050	37.370	36.840	36.840	29.538	2,946
2022-07-15	35.860	36.190	35.530	35.840	28.736	220
2022-07-14	35.330	35.330	34.910	35.220	28.239	1,093
2022-07-13	36.400	36.670	36.210	36.540	29.298	237
2022-07-12	36.400	36.590	36.230	36.510	29.274	15
2022-07-11	36.640	36.850	36.640	36.850	29.546	460
2022-07-08	37.420	37.680	36.580	36.580	29.330	1,495
2022-07-07	37.400	37.720	36.980	37.200	29.827	380
2022-07-06	36.760	36.760	35.740	36.170	29.001	407
2022-07-05	36.330	36.330	35.840	36.290	29.097	299
2022-07-04	36.860	37.400	36.860	37.000	29.667	13
2022-07-01	37.300	37.840	36.440	37.840	30.340	252
2022-06-30	36.880	36.880	36.720	36.880	29.570	141
2022-06-29	37.850	37.850	37.270	37.270	29.883	1,079
2022-06-28	37.860	37.860	37.860	37.860	30.356	5

← NewerPage 18 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.