BP p.l.c. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	55.440	55.980	55.440	55.680	55.039	1,109
2026-07-23	55.000	56.550	55.000	55.600	54.960	277
2026-07-22	54.300	54.950	54.300	54.650	54.021	5,764
2026-07-21	53.500	54.150	53.500	53.900	53.280	51
2026-07-20	53.660	53.660	53.660	53.660	53.043	0
2026-07-17	53.200	53.660	52.950	53.660	53.043	4,455
2026-07-16	52.250	52.850	52.160	52.160	51.560	93
2026-07-15	53.030	53.030	52.200	52.350	51.748	1,815
2026-07-14	52.850	52.850	52.080	52.500	51.896	1,076
2026-07-13	50.030	52.600	50.030	52.300	51.698	212
2026-07-10	48.600	50.000	48.600	50.000	49.425	14
2026-07-09	50.940	50.940	49.350	49.600	49.029	280
2026-07-08	50.450	50.850	50.450	50.450	49.870	10
2026-07-07	49.150	49.900	49.050	49.900	49.326	22
2026-07-06	48.500	48.650	47.740	47.740	47.191	182
2026-07-03	47.470	49.590	47.470	49.590	49.020	90
2026-07-02	48.600	48.600	48.000	48.440	47.883	117
2026-07-01	48.150	48.150	47.000	47.170	46.627	575
2026-06-30	47.770	48.350	46.250	47.700	47.151	228
2026-06-29	48.180	48.800	48.180	48.750	48.189	334
2026-06-26	49.300	49.300	47.850	48.180	47.626	2,102
2026-06-25	49.060	49.300	49.060	49.300	48.733	232
2026-06-24	49.990	49.990	49.060	49.060	48.496	1,341
2026-06-23	50.900	51.200	50.900	50.950	50.364	17
2026-06-22	50.700	51.600	50.700	51.150	50.562	34
2026-06-19	50.030	50.030	50.030	50.030	49.454	0
2026-06-18	50.690	50.850	50.030	50.030	49.454	4,384
2026-06-17	51.540	51.550	51.050	51.050	50.463	29
2026-06-16	52.460	52.600	52.150	52.600	51.995	628
2026-06-15	53.470	53.470	51.630	53.000	52.390	222
2026-06-12	54.270	54.550	53.770	54.300	53.675	2,049
2026-06-11	56.640	56.750	54.310	54.310	53.685	2,197
2026-06-10	55.860	56.040	55.740	55.740	55.099	40
2026-06-09	56.990	56.990	54.780	55.170	54.535	2,030
2026-06-08	56.450	56.990	56.160	56.280	55.633	39
2026-06-05	55.980	55.980	55.500	55.500	54.862	12
2026-06-03	54.950	55.600	54.950	55.300	54.664	3,556
2026-06-02	54.070	54.070	54.070	54.070	53.448	0
2026-06-01	52.700	54.400	52.700	54.070	53.448	1,234
2026-05-29	53.000	53.000	52.500	52.700	52.094	6
2026-05-28	53.300	53.300	52.050	52.050	51.451	4
2026-05-27	51.990	52.770	51.990	52.770	52.163	1,238
2026-05-26	52.950	53.460	52.920	53.060	52.450	777
2026-05-25	55.010	56.830	55.010	56.830	56.176	133
2026-05-22	56.300	56.300	55.410	55.410	54.773	1,535
2026-05-21	57.030	57.360	55.920	55.920	55.277	1,139
2026-05-20	58.000	58.000	56.360	56.360	55.712	457
2026-05-19	57.300	58.200	57.300	57.960	57.293	66
2026-05-18	56.400	57.480	56.040	56.900	56.245	1,272
2026-05-15	55.020	56.310	55.020	56.040	55.395	548
2026-05-14	56.000	56.000	54.320	54.980	54.347	31
2026-05-13	54.840	59.200	53.750	55.570	54.931	466
2026-05-12	52.920	54.550	52.920	54.290	53.055	1,429
2026-05-11	53.700	54.500	53.700	54.000	52.772	1,070
2026-05-08	53.550	53.550	52.950	53.100	51.892	1,038
2026-05-07	54.550	54.550	53.400	53.940	52.713	401
2026-05-06	55.310	55.620	54.550	54.550	53.309	139
2026-05-05	57.420	57.600	56.580	57.240	55.938	106
2026-05-04	57.540	58.420	56.820	58.420	57.091	5,449
2026-04-30	59.010	59.400	56.510	56.510	55.225	437

← NewerPage 2 of 21 · 1,252 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.