BP p.l.c. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	58.620	58.620	58.620	58.620	57.287	103
2026-04-28	58.370	58.500	57.480	57.780	56.466	1,034
2026-04-27	58.020	58.020	57.000	57.000	55.704	129
2026-04-24	58.100	58.380	57.360	57.420	56.114	1,048
2026-04-23	57.420	58.020	57.420	58.020	56.700	13
2026-04-22	57.600	57.960	57.360	57.900	56.583	205
2026-04-20	56.280	56.580	56.000	56.500	55.215	311
2026-04-17	58.350	58.350	54.000	55.740	54.472	788
2026-04-16	58.000	59.560	57.960	59.560	58.205	275
2026-04-15	56.380	57.660	56.380	57.500	56.192	2,203
2026-04-14	57.480	57.540	57.420	57.540	56.231	1,232
2026-04-13	58.740	59.100	57.600	58.140	56.818	263
2026-04-10	58.380	58.380	57.660	57.780	56.466	172
2026-04-09	59.290	59.760	57.800	57.800	56.485	97
2026-04-08	57.000	58.800	56.280	58.700	57.365	682
2026-04-07	60.720	61.380	60.700	61.330	59.935	63,154
2026-04-06	61.090	61.140	59.820	60.780	59.398	605
2026-04-02	59.830	62.160	59.830	60.480	59.104	6,065
2026-04-01	62.540	62.540	58.860	59.220	57.873	3,289
2026-03-31	62.890	63.120	60.000	62.550	61.127	2,132
2026-03-30	61.980	62.040	61.560	61.980	60.570	553
2026-03-27	60.970	62.000	60.480	62.000	60.590	2,005
2026-03-26	59.550	61.200	59.550	61.000	59.613	1,400
2026-03-25	56.540	59.530	56.540	59.530	58.176	2,678
2026-03-24	58.320	59.040	58.010	58.010	56.691	1,694
2026-03-23	57.000	57.160	56.280	57.000	55.704	5,156
2026-03-20	60.010	60.010	59.450	59.700	58.342	2,901
2026-03-19	60.030	61.560	59.640	60.010	58.645	5,913
2026-03-18	58.020	58.440	56.850	56.850	55.557	3,922
2026-03-17	56.580	57.480	56.580	57.240	55.938	1,069
2026-03-16	55.920	56.940	55.920	56.040	54.765	1,141
2026-03-13	54.900	56.940	54.900	56.720	55.430	5,876
2026-03-12	53.880	55.260	53.850	54.950	53.700	1,835
2026-03-11	52.800	53.600	52.800	53.050	51.843	138
2026-03-10	51.010	52.600	50.650	51.300	50.133	5,341
2026-03-09	53.230	53.400	52.300	52.300	51.110	1,954
2026-03-06	52.420	53.250	52.100	53.230	52.019	6,715
2026-03-05	51.450	52.050	51.350	51.900	50.720	172
2026-03-04	50.850	50.850	49.990	50.700	49.547	6,420
2026-03-03	51.840	52.250	50.850	50.850	49.693	8,936
2026-03-02	51.650	51.650	50.400	50.800	49.645	3,275
2026-02-27	49.110	50.030	49.110	49.950	48.814	243
2026-02-26	48.550	49.100	48.070	49.100	47.983	143
2026-02-25	49.400	49.400	48.780	48.850	47.739	157
2026-02-24	50.200	50.200	49.200	49.400	48.276	195
2026-02-23	49.000	49.700	49.000	49.700	48.570	1,223
2026-02-20	49.140	49.770	48.700	49.000	47.885	709
2026-02-19	51.220	51.570	48.560	50.990	49.830	89
2026-02-18	49.940	51.080	47.500	50.740	49.586	203
2026-02-13	48.200	49.610	48.200	49.500	47.778	1,331
2026-02-12	49.240	49.400	47.930	48.240	46.562	361
2026-02-11	47.860	50.010	47.860	49.750	48.020	893
2026-02-10	50.560	50.560	47.100	48.120	46.446	2,496
2026-02-09	50.200	50.840	50.200	50.560	48.801	5,484
2026-02-06	50.850	51.200	49.990	50.330	48.579	3,552
2026-02-05	49.990	50.750	49.990	50.350	48.599	2,347
2026-02-04	51.000	51.850	50.850	51.600	49.805	2,045
2026-02-03	50.010	50.580	49.200	50.580	48.821	15
2026-02-02	49.740	49.800	49.200	49.510	47.788	4,659
2026-01-30	49.750	49.750	49.200	49.200	47.489	151

← NewerPage 3 of 5 · 249 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.