BP p.l.c. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	49.770	49.850	49.200	49.250	47.537	1,405
2026-01-28	49.000	49.260	48.990	48.990	47.286	1,903
2026-01-27	46.990	49.080	46.990	49.080	47.373	3,441
2026-01-26	48.050	48.450	47.950	47.950	46.282	24
2026-01-23	47.000	48.200	47.000	48.050	46.379	1,671
2026-01-22	46.560	47.000	46.560	47.000	45.365	107
2026-01-21	47.800	47.910	47.400	47.400	45.751	1,189
2026-01-20	47.420	47.650	47.200	47.420	45.771	4,052
2026-01-19	49.600	49.600	46.550	47.790	46.128	131
2026-01-16	47.500	47.700	47.200	47.700	46.041	366
2026-01-15	47.450	47.450	46.750	46.750	45.124	191
2026-01-14	46.800	48.700	46.800	47.750	46.089	6,463
2026-01-13	46.100	47.800	46.100	47.750	46.089	6,284
2026-01-12	46.580	46.580	45.780	45.850	44.255	539
2026-01-09	46.360	46.360	46.000	46.110	44.506	150
2026-01-08	45.600	46.250	45.330	45.900	44.304	130
2026-01-07	46.300	46.300	45.100	45.490	43.908	758
2026-01-06	47.900	47.950	46.150	46.300	44.690	1,441
2026-01-05	49.000	49.000	47.170	48.690	46.996	198
2026-01-02	47.700	48.980	47.700	48.980	47.276	4,379
2025-12-30	47.900	47.900	47.500	47.500	45.848	18
2025-12-29	47.920	47.920	47.850	47.850	46.186	109
2025-12-26	47.900	48.030	47.250	47.920	46.253	1,270
2025-12-23	47.900	48.150	47.700	47.900	46.234	23
2025-12-22	47.300	48.050	47.300	47.900	46.234	273
2025-12-19	46.600	47.200	46.600	46.950	45.317	150
2025-12-18	47.300	47.300	45.970	45.970	44.371	6,826
2025-12-17	47.540	47.670	47.250	47.450	45.800	5,149
2025-12-16	47.300	47.300	45.940	45.940	44.342	3,080
2025-12-15	47.700	48.000	47.400	47.460	45.809	30
2025-12-12	47.700	47.700	47.700	47.700	46.041	37
2025-12-11	48.500	48.500	47.950	48.150	46.475	1,031
2025-12-10	48.850	48.950	48.550	48.950	47.247	23
2025-12-09	48.500	48.500	48.250	48.450	46.765	66
2025-12-08	49.820	49.820	48.320	48.320	46.639	2,539
2025-12-05	49.000	49.400	48.350	49.400	47.682	49
2025-12-04	49.000	49.400	49.000	49.400	47.682	758
2025-12-03	48.850	49.590	48.850	49.590	47.865	2,670
2025-12-02	48.750	48.850	48.250	48.250	46.572	370
2025-12-01	48.500	48.950	48.500	48.750	47.054	236
2025-11-28	48.300	48.500	48.000	48.500	46.813	1,060
2025-11-27	47.330	48.390	46.000	48.390	46.707	13
2025-11-26	48.120	48.490	47.850	47.850	46.186	70
2025-11-25	47.590	48.120	47.590	48.120	46.446	5
2025-11-24	49.040	49.040	48.000	48.570	46.881	2,530
2025-11-21	46.840	48.550	46.840	48.550	46.861	4,225
2025-11-19	47.560	48.050	47.500	47.800	46.137	1,098
2025-11-18	48.350	48.450	48.100	48.450	46.765	139
2025-11-17	48.500	49.050	48.500	48.850	47.151	1,812
2025-11-14	49.580	49.580	47.450	47.910	46.244	266
2025-11-13	48.350	49.820	48.110	49.820	48.087	142
2025-11-12	48.450	49.110	48.400	48.990	47.286	171
2025-11-11	49.300	49.790	49.050	49.750	47.371	812
2025-11-10	48.900	49.300	48.600	48.900	46.561	309
2025-11-07	48.100	48.900	48.100	48.400	46.085	730
2025-11-06	47.660	48.100	47.660	47.750	45.466	3,997
2025-11-05	47.240	48.500	47.240	47.960	45.666	46,623
2025-11-04	47.700	48.000	47.240	47.240	44.981	67
2025-11-03	47.420	47.420	46.780	46.950	44.705	114
2025-10-31	47.330	47.330	46.850	46.950	44.705	15

← NewerPage 4 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.