BP p.l.c. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	37.020	38.950	37.020	38.810	29.859	1,335
2021-12-30	37.690	37.700	37.010	37.010	28.475	25,542
2021-12-29	38.160	38.630	38.160	38.340	29.498	1,975
2021-12-28	38.240	38.300	38.020	38.150	29.352	331
2021-12-27	38.050	38.290	37.700	38.150	29.352	945
2021-12-23	38.570	39.090	38.120	38.360	29.513	282
2021-12-22	38.200	38.200	37.790	38.060	29.282	4,573
2021-12-21	37.000	38.000	37.000	38.000	29.236	377
2021-12-20	37.450	37.450	36.190	36.770	28.290	1,433
2021-12-17	38.160	38.160	37.450	37.470	28.828	448
2021-12-16	38.310	38.730	37.920	37.920	29.175	701
2021-12-15	37.600	37.600	37.220	37.390	28.767	376
2021-12-14	37.600	38.030	37.100	37.880	29.144	1,325
2021-12-13	38.060	38.060	37.600	37.680	28.990	6,799
2021-12-10	37.550	38.570	37.550	38.570	29.675	3,230
2021-12-09	37.600	38.110	37.600	37.930	29.182	484
2021-12-08	38.640	38.680	38.000	38.000	29.236	276
2021-12-07	38.990	39.320	38.600	38.600	29.698	1,428
2021-12-06	39.270	39.590	38.890	39.050	30.044	38,367
2021-12-03	37.940	38.600	37.930	38.150	29.352	78,438
2021-12-02	37.400	38.420	37.400	38.320	29.482	552
2021-12-01	36.680	37.570	36.680	36.910	28.398	1,055
2021-11-30	36.690	36.720	36.000	36.680	28.221	3,188
2021-11-29	35.790	37.030	35.790	36.970	28.444	6,630
2021-11-26	35.760	36.240	35.690	35.790	27.536	3,727
2021-11-25	38.650	39.170	38.240	39.150	30.121	2,113
2021-11-24	38.400	38.660	38.400	38.650	29.736	379
2021-11-23	37.690	38.690	37.680	38.120	29.329	6,669
2021-11-22	36.610	37.630	36.610	37.440	28.805	558
2021-11-19	36.590	36.800	36.270	36.610	28.167	2,921
2021-11-18	38.220	38.220	37.520	37.960	29.205	1,070
2021-11-17	38.430	38.430	37.780	37.840	29.113	445
2021-11-16	37.830	38.390	37.830	38.050	29.275	979
2021-11-12	37.570	37.570	37.000	37.450	28.813	3,645
2021-11-11	37.470	37.500	37.040	37.200	28.621	2,474
2021-11-10	38.120	38.520	37.320	37.320	28.713	1,470
2021-11-09	39.280	39.280	38.280	38.570	29.315	2,364
2021-11-08	38.200	39.640	38.200	38.660	29.046	4,138
2021-11-05	38.460	38.590	38.230	38.470	28.903	1,307
2021-11-04	38.650	38.920	38.000	38.440	28.881	9,779
2021-11-03	39.010	39.200	38.130	38.150	28.663	6,079
2021-11-01	41.170	41.640	41.170	41.600	31.255	2,810
2021-10-29	40.980	40.980	40.250	40.520	30.444	1,821
2021-10-28	41.000	41.090	40.600	40.980	30.789	1,298
2021-10-27	40.950	41.270	40.620	40.720	30.594	3,354
2021-10-26	41.180	41.630	41.050	41.290	31.022	10,028
2021-10-25	41.960	41.960	41.010	41.180	30.939	1,321
2021-10-22	42.150	42.240	41.460	41.630	31.278	38,644
2021-10-21	42.230	42.360	41.480	41.660	31.300	4,138
2021-10-20	41.480	42.020	41.300	41.710	31.338	9,928
2021-10-19	41.600	41.880	41.310	41.800	31.405	3,697
2021-10-18	41.820	41.820	40.760	41.050	30.842	4,286
2021-10-15	41.150	41.220	40.680	40.960	30.774	9,036
2021-10-14	40.100	40.840	40.100	40.720	30.594	2,993

← NewerPage 21 of 21 · 1,254 trading days

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.