BP p.l.c. historical data

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

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
2025-10-17	45.120	45.120	44.770	44.770	42.629	75
2025-10-16	45.320	45.320	44.550	44.550	42.419	188
2025-10-15	45.630	45.630	45.250	45.400	43.229	348
2025-10-14	45.060	45.850	44.980	45.500	43.324	1,369
2025-10-13	46.050	46.350	45.810	45.810	43.619	1,885
2025-10-10	46.570	46.570	45.800	46.050	43.848	1,019
2025-10-09	46.350	46.650	45.950	46.100	43.895	818
2025-10-08	46.000	46.900	46.000	46.050	43.848	6,058
2025-10-07	47.020	47.020	46.300	46.650	44.419	141
2025-10-06	45.070	46.550	45.070	46.550	44.324	97
2025-10-03	45.800	46.020	45.450	45.760	43.571	6,598
2025-10-02	45.700	45.700	45.250	45.250	43.086	433
2025-10-01	46.250	46.250	45.800	45.800	43.610	3,818
2025-09-30	46.000	46.000	45.400	45.700	43.514	322
2025-09-29	47.990	47.990	46.200	46.200	43.990	184
2025-09-26	47.550	47.700	47.550	47.700	45.419	11
2025-09-25	46.800	47.250	46.800	47.150	44.895	133
2025-09-24	46.350	47.000	46.350	46.950	44.705	116
2025-09-23	46.400	46.550	46.000	46.050	43.848	900
2025-09-22	45.450	46.080	45.400	45.640	43.457	1,538
2025-09-19	45.450	45.600	45.200	45.450	43.276	548
2025-09-18	45.650	45.990	45.450	45.450	43.276	188
2025-09-17	45.500	45.700	45.270	45.270	43.105	378
2025-09-16	45.500	45.550	45.400	45.550	43.371	655
2025-09-15	45.800	45.800	45.200	45.500	43.324	768
2025-09-12	46.200	46.200	45.300	45.500	43.324	171
2025-09-11	46.570	46.650	46.450	46.450	44.228	1,063
2025-09-10	46.600	46.850	46.500	46.800	44.562	81
2025-09-09	46.590	46.950	46.580	46.650	44.419	332
2025-09-08	46.350	46.350	45.800	45.800	43.610	705
2025-09-05	46.000	46.010	45.500	46.000	43.800	448
2025-09-04	47.410	47.410	46.730	46.960	44.714	1,612
2025-09-03	48.520	48.520	46.900	46.950	44.705	7,221
2025-09-02	47.550	48.030	47.550	48.030	45.733	46
2025-09-01	47.180	47.610	47.180	47.550	45.276	16
2025-08-29	48.020	48.020	47.180	47.180	44.924	1,467
2025-08-28	46.640	47.650	46.640	47.600	45.323	4,273
2025-08-27	47.440	47.600	47.440	47.600	45.323	25
2025-08-26	47.300	47.300	46.850	46.950	44.705	19
2025-08-25	46.950	47.300	46.700	47.300	45.038	1,145
2025-08-22	46.920	47.000	46.350	47.000	44.752	186
2025-08-21	46.500	46.500	46.390	46.450	44.228	160
2025-08-20	46.690	46.690	46.200	46.390	44.171	40
2025-08-19	45.310	46.850	45.310	46.500	44.276	9,055
2025-08-18	46.000	46.240	45.800	46.240	44.028	77
2025-08-15	45.450	46.440	45.450	46.000	43.800	1,825
2025-08-14	46.690	46.960	45.150	46.960	44.714	137
2025-08-13	47.000	47.000	46.080	46.240	44.028	18
2025-08-12	46.160	46.530	45.970	46.260	43.440	53
2025-08-11	47.070	47.070	46.010	46.050	43.243	1,300
2025-08-08	45.470	46.650	45.470	46.600	43.759	811

← NewerPage 5 of 21 · 1,252 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.