BP p.l.c. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 46.800 | 47.450 | 46.800 | 46.860 | 44.619 | 1,068 |
| 2025-10-29 | 46.350 | 47.200 | 46.350 | 46.900 | 44.657 | 267 |
| 2025-10-28 | 46.550 | 46.550 | 46.100 | 46.100 | 43.895 | 1,465 |
| 2025-10-27 | 46.420 | 46.700 | 46.420 | 46.550 | 44.324 | 142 |
| 2025-10-24 | 46.800 | 46.850 | 46.600 | 46.750 | 44.514 | 237 |
| 2025-10-23 | 46.700 | 47.210 | 46.700 | 47.100 | 44.847 | 12,200 |
| 2025-10-22 | 45.000 | 46.280 | 45.000 | 46.280 | 44.067 | 1,479 |
| 2025-10-21 | 45.010 | 45.010 | 44.600 | 44.700 | 42.562 | 1,005 |
| 2025-10-20 | 44.540 | 44.720 | 44.170 | 44.560 | 42.429 | 182 |
← NewerPage 5 of 5 · 249 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.