BP p.l.c. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	35.280	36.050	35.280	36.000	28.245	482
2022-03-29	35.500	35.500	34.480	35.320	27.712	2,586
2022-03-28	36.280	36.280	35.520	36.000	28.245	18,941
2022-03-25	36.750	37.080	36.520	36.730	28.818	3,914
2022-03-24	37.400	37.440	36.880	36.960	28.998	4,435
2022-03-23	37.100	37.560	36.940	37.280	29.249	5,964
2022-03-22	36.750	36.760	36.240	36.240	28.433	3,326
2022-03-21	36.520	37.100	36.400	36.920	28.967	1,746
2022-03-18	36.380	36.380	35.800	35.970	28.222	12,284
2022-03-17	37.000	37.160	36.490	36.740	28.826	2,885
2022-03-16	36.420	36.600	36.000	36.400	28.559	11,148
2022-03-15	35.440	36.420	35.000	36.420	28.575	12,082
2022-03-14	35.890	35.890	34.760	35.560	27.900	765
2022-03-11	35.890	36.280	35.610	35.710	28.018	1,057
2022-03-10	36.520	36.570	36.300	36.390	28.551	2,668
2022-03-09	36.840	36.840	36.000	36.260	28.449	11,211
2022-03-08	36.440	38.400	36.440	37.870	29.712	23,972
2022-03-07	36.040	36.280	35.450	36.280	28.465	24,217
2022-03-04	35.940	35.940	34.600	35.260	27.665	3,015
2022-03-03	38.500	38.500	35.940	35.940	28.198	2,652
2022-03-02	35.960	38.960	35.960	38.340	30.081	7,715
2022-02-25	38.200	39.640	38.200	39.370	30.889	8,571
2022-02-24	20.000	38.380	20.000	37.490	29.414	404,922
2022-02-23	39.150	39.420	38.650	38.650	30.324	4,775
2022-02-22	40.520	40.520	39.000	39.160	30.724	1,175
2022-02-21	40.330	40.350	40.050	40.270	31.595	264
2022-02-18	41.640	41.640	40.500	41.090	32.239	1,103
2022-02-17	41.340	42.040	41.340	42.000	32.953	355
2022-02-16	42.000	42.500	41.300	41.300	32.065	135
2022-02-15	42.260	42.260	40.910	41.330	31.798	5,627
2022-02-14	43.200	43.240	41.950	42.200	32.468	2,209
2022-02-11	43.360	44.400	43.360	43.720	33.637	526
2022-02-10	43.020	43.680	43.020	43.360	33.360	241
2022-02-09	43.440	44.030	43.000	43.010	33.091	2,192
2022-02-08	44.010	44.240	42.630	42.960	33.052	15,837
2022-02-07	43.360	44.040	43.120	44.010	33.860	654
2022-02-04	43.360	44.170	43.360	43.950	33.814	1,432
2022-02-03	42.560	42.630	42.030	42.630	32.798	1,722
2022-02-02	42.200	42.200	42.100	42.190	32.460	1,946
2022-02-01	41.410	42.080	41.280	41.860	32.206	2,303
2022-01-31	41.880	41.880	40.950	41.050	31.583	2,799
2022-01-28	42.090	42.090	41.350	41.490	31.921	4,737
2022-01-27	43.000	43.000	42.280	42.710	32.860	10,311
2022-01-26	42.710	43.810	42.710	42.750	32.891	7,205
2022-01-25	41.560	42.710	41.030	42.710	32.860	1,569
2022-01-24	41.680	41.680	40.000	41.000	31.544	14,155
2022-01-21	42.400	42.400	41.520	41.960	32.283	3,705
2022-01-20	43.000	43.200	42.550	42.780	32.914	4,574
2022-01-19	44.510	45.140	43.500	43.800	33.699	959
2022-01-18	44.650	45.120	44.480	44.960	34.591	3,038
2022-01-17	44.500	44.620	44.000	44.620	34.330	290
2022-01-14	44.000	44.320	43.880	44.120	33.945	2,091
2022-01-13	43.440	43.720	43.040	43.360	33.360	15,849
2022-01-12	42.960	43.480	42.960	43.090	33.152	1,342
2022-01-11	42.320	42.650	42.030	42.600	32.775	1,055
2022-01-10	41.880	42.460	41.790	41.960	32.283	1,011
2022-01-07	41.690	41.880	41.360	41.700	32.083	9,250
2022-01-06	41.400	41.480	40.810	41.340	31.806	663
2022-01-05	41.050	41.160	40.550	40.730	31.337	42,672
2022-01-04	39.620	40.700	39.620	40.510	31.167	42,164

← NewerPage 20 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.