BP p.l.c. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	37.370	37.690	37.360	37.530	30.091	3,100
2022-06-24	36.700	37.000	36.700	36.900	29.586	1,071
2022-06-23	36.100	36.100	35.420	35.910	28.793	321
2022-06-22	36.260	36.540	36.240	36.540	29.298	133
2022-06-21	37.550	37.600	37.050	37.600	30.148	117
2022-06-20	35.490	36.120	35.250	35.400	28.384	293
2022-06-17	37.900	37.900	35.600	35.680	28.608	664
2022-06-15	39.720	40.000	38.880	38.880	31.174	345
2022-06-14	40.300	40.300	39.270	39.680	31.815	203
2022-06-13	39.650	40.240	39.240	40.120	32.168	1,344
2022-06-10	40.500	40.650	40.240	40.320	32.328	1,342
2022-06-09	41.480	41.570	41.280	41.280	33.098	298
2022-06-08	41.160	41.680	41.160	41.480	33.259	515
2022-06-07	40.480	41.690	40.480	41.690	33.427	750
2022-06-06	39.460	39.830	39.460	39.700	31.831	1,318
2022-06-03	39.320	39.480	39.290	39.450	31.631	303
2022-06-02	38.960	39.290	38.960	39.280	31.495	32
2022-06-01	38.950	38.990	38.840	38.880	31.174	64
2022-05-31	38.670	38.880	38.440	38.440	30.821	437
2022-05-30	38.670	38.670	38.670	38.670	31.006	0
2022-05-27	39.120	39.120	38.480	38.670	31.006	1,807
2022-05-26	39.300	39.340	39.000	39.000	31.270	120
2022-05-25	38.900	38.990	38.720	38.840	31.142	472
2022-05-24	38.060	38.410	38.060	38.210	30.637	85
2022-05-23	38.670	38.750	38.170	38.450	30.829	4,339
2022-05-20	38.310	38.750	37.530	38.040	30.500	4,577
2022-05-19	38.000	38.000	37.750	37.850	30.348	327
2022-05-18	39.500	39.500	38.500	38.640	30.981	6,438
2022-05-17	38.990	38.990	38.850	38.850	31.150	316
2022-05-16	38.360	38.360	38.360	38.360	30.757	0
2022-05-13	38.550	38.900	38.240	38.360	30.757	446
2022-05-12	37.640	38.120	37.000	38.120	30.565	518
2022-05-11	39.320	40.080	38.920	38.920	30.863	325
2022-05-10	38.280	39.240	37.750	38.400	30.128	3,705
2022-05-09	39.670	39.670	38.280	38.280	30.034	8,408
2022-05-06	39.810	40.400	39.810	40.230	31.564	1,514
2022-05-05	39.280	39.510	38.840	39.230	30.779	1,367
2022-05-04	39.120	39.400	38.950	38.950	30.560	4,400
2022-05-03	36.440	38.990	36.440	38.730	30.387	5,582
2022-05-02	35.600	36.440	35.500	36.440	28.590	643
2022-04-29	36.360	36.360	35.480	35.480	27.837	9,223
2022-04-28	35.770	36.420	35.770	36.360	28.528	2,797
2022-04-27	35.320	35.770	35.320	35.500	27.853	2,998
2022-04-26	35.150	35.890	35.150	35.280	27.680	97
2022-04-25	34.950	35.150	34.500	35.150	27.578	352
2022-04-22	36.260	36.270	35.920	35.930	28.190	495
2022-04-20	36.270	36.270	36.270	36.270	28.457	25
2022-04-19	36.430	37.000	36.430	36.600	28.716	2,427
2022-04-18	36.400	36.540	36.300	36.300	28.481	6,899
2022-04-14	36.800	37.000	36.680	37.000	29.030	194
2022-04-13	36.200	36.720	36.200	36.440	28.590	1,010
2022-04-12	35.680	36.170	35.680	35.710	28.018	1,159
2022-04-11	35.600	35.600	35.110	35.160	27.586	611
2022-04-08	35.990	36.190	35.550	35.770	28.065	4,523
2022-04-07	35.000	35.400	34.920	35.290	27.688	12,812
2022-04-06	35.180	35.180	34.680	35.000	27.461	1,293
2022-04-05	34.650	35.090	34.580	34.580	27.131	471
2022-04-04	34.640	34.640	34.210	34.370	26.966	522
2022-04-01	34.800	35.040	34.650	34.670	27.202	2,666
2022-03-31	35.200	35.500	34.520	34.520	27.084	1,183

← NewerPage 19 of 21 · 1,254 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.