BP p.l.c. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	46.970	47.350	46.400	46.400	43.571	773
2025-08-06	46.530	47.200	46.150	46.500	43.665	935
2025-08-05	45.690	46.090	45.120	46.050	43.243	5,179
2025-08-04	45.000	45.000	44.200	44.680	41.956	3,962
2025-08-01	44.820	44.820	43.820	43.870	41.196	9,071
2025-07-31	45.000	45.000	44.820	44.820	42.088	43
2025-07-30	45.680	45.680	44.720	44.720	41.994	4,168
2025-07-29	45.150	45.700	45.150	45.680	42.895	1,020
2025-07-28	45.000	45.500	45.000	45.410	42.642	4,268
2025-07-25	44.280	44.420	43.920	44.420	41.712	8,010
2025-07-24	45.840	45.840	44.360	44.360	41.656	4,094
2025-07-23	45.560	45.850	45.350	45.400	42.632	38
2025-07-22	44.800	45.560	44.800	45.280	42.520	214
2025-07-21	44.790	45.050	44.780	44.800	42.069	193
2025-07-18	45.000	45.000	44.520	44.780	42.050	8,165
2025-07-17	44.510	44.600	44.280	44.380	41.675	420
2025-07-16	44.320	44.520	44.320	44.510	41.797	61
2025-07-15	44.500	44.560	44.040	44.040	41.355	839
2025-07-14	45.690	45.690	44.350	44.660	41.937	810
2025-07-11	44.720	45.520	44.720	45.230	42.473	576
2025-07-10	43.640	43.720	42.800	43.320	40.679	956
2025-07-09	43.000	43.000	42.670	42.670	40.069	3,161
2025-07-08	41.950	42.960	41.950	42.480	39.890	319
2025-07-07	41.490	41.720	41.200	41.530	38.998	2,468
2025-07-04	42.250	42.710	41.500	42.710	40.106	2,210
2025-07-03	42.670	42.670	41.900	41.900	39.346	21
2025-07-02	42.160	42.520	42.160	42.240	39.665	205
2025-07-01	41.010	41.730	40.770	41.730	39.186	1,286
2025-06-30	41.600	41.600	40.710	40.760	38.275	210
2025-06-27	41.320	41.760	41.320	41.600	39.064	83
2025-06-26	41.990	42.150	41.510	41.720	39.177	211
2025-06-25	41.570	45.060	41.080	42.190	39.618	370
2025-06-24	41.520	41.560	41.000	41.150	38.641	3,223
2025-06-23	43.470	43.470	41.730	42.040	39.477	2,275
2025-06-20	42.880	43.040	42.800	43.040	40.416	181
2025-06-18	43.670	43.670	42.600	42.800	40.191	248
2025-06-17	43.200	43.700	43.160	43.230	40.595	506
2025-06-16	44.000	44.000	42.640	42.640	40.041	1,640
2025-06-13	43.260	44.360	43.260	43.800	41.130	553
2025-06-12	42.960	43.000	42.730	42.800	40.191	460
2025-06-11	42.290	42.780	42.290	42.780	40.172	160
2025-06-10	41.720	42.200	41.720	42.040	39.477	1,187
2025-06-09	40.760	41.240	40.760	41.120	38.613	160
2025-06-06	41.000	41.210	40.920	40.920	38.425	105
2025-06-05	40.640	41.000	40.640	40.880	38.388	46
2025-06-04	41.370	41.370	40.720	40.720	38.238	30
2025-06-03	41.600	41.960	41.500	41.500	38.970	666
2025-06-02	41.540	42.360	41.530	42.060	39.496	74
2025-05-30	41.240	41.590	41.240	41.510	38.979	275
2025-05-29	41.200	41.360	40.900	41.000	38.501	1,047
2025-05-28	40.930	41.360	40.930	41.200	38.688	973
2025-05-27	41.040	41.400	40.930	40.930	38.435	3,856
2025-05-26	41.550	41.630	40.840	40.880	38.388	58
2025-05-23	41.360	41.360	40.550	40.550	38.078	5,180
2025-05-22	40.630	41.120	40.630	41.120	38.613	52
2025-05-21	41.700	41.700	40.770	40.770	38.285	255
2025-05-20	41.040	41.670	41.040	41.480	38.951	144
2025-05-19	42.110	42.110	41.210	41.470	38.942	1,050
2025-05-16	43.000	43.040	41.940	42.100	39.534	320
2025-05-15	43.260	43.260	41.600	42.170	39.599	300

← NewerPage 6 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.