BP p.l.c. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	43.260	43.260	41.600	42.170	39.599	300
2025-05-14	43.260	43.260	42.400	42.880	40.266	366
2025-05-13	42.400	43.170	42.400	43.130	39.913	153
2025-05-12	43.000	43.200	42.730	42.820	39.627	275
2025-05-09	41.520	42.080	41.400	41.950	38.821	1,449
2025-05-08	40.500	40.720	40.080	40.720	37.683	94
2025-05-07	40.930	40.930	40.200	40.200	37.202	89
2025-05-06	40.800	41.040	40.380	40.520	37.498	256
2025-05-05	40.760	41.280	39.680	41.280	38.201	531
2025-05-02	39.080	40.060	38.800	40.060	37.072	2,207
2025-04-30	40.180	40.180	38.790	39.080	36.165	495
2025-04-29	40.200	40.300	39.520	39.780	36.813	1,731
2025-04-28	41.150	41.560	41.000	41.000	37.942	3,856
2025-04-25	42.000	42.000	41.150	41.400	38.312	55
2025-04-24	41.150	41.450	40.700	41.450	38.359	3,221
2025-04-23	41.500	41.710	40.580	40.650	37.618	6,226
2025-04-22	41.850	42.000	40.920	41.180	38.109	14,814
2025-04-17	41.360	41.680	41.280	41.430	38.340	236
2025-04-16	41.120	41.190	40.360	40.360	37.350	229
2025-04-15	40.080	40.510	39.800	40.150	37.156	2,418
2025-04-14	39.850	40.360	39.390	39.590	36.637	200
2025-04-11	38.880	39.080	38.090	38.780	35.888	3,174
2025-04-10	40.950	40.950	38.640	38.880	35.980	2,279
2025-04-09	39.280	41.100	38.320	40.760	37.720	3,372
2025-04-08	40.760	40.920	38.450	38.450	35.582	2,834
2025-04-07	40.400	41.030	39.320	40.240	37.239	1,007
2025-04-04	43.000	43.000	41.290	41.660	38.553	588
2025-04-03	45.580	45.580	43.760	43.760	40.496	11,731
2025-04-02	48.150	48.170	48.090	48.150	44.559	191
2025-04-01	48.700	48.700	47.650	48.130	44.540	224
2025-03-31	48.390	48.450	48.210	48.210	44.615	134
2025-03-28	49.050	49.050	48.450	48.820	45.179	149
2025-03-27	49.400	49.540	49.370	49.450	45.762	148
2025-03-26	49.850	49.850	48.990	49.060	45.401	846
2025-03-25	49.650	49.650	48.580	48.780	45.142	62
2025-03-24	49.310	49.310	48.970	48.970	45.318	2,607
2025-03-21	49.050	49.750	49.050	49.300	45.623	122
2025-03-20	49.000	49.350	48.870	49.050	45.392	86
2025-03-19	46.000	48.940	46.000	48.850	45.207	209
2025-03-18	48.100	48.620	48.100	48.330	44.726	154
2025-03-17	47.700	47.900	47.650	47.900	44.328	4,016
2025-03-14	46.770	47.850	46.770	47.670	44.115	2,245
2025-03-13	48.900	48.900	46.600	46.770	43.282	435
2025-03-12	46.790	47.100	46.000	46.000	42.569	156
2025-03-11	46.890	46.900	46.200	46.320	42.865	1,271
2025-03-10	46.900	47.100	46.850	46.860	43.365	66
2025-03-07	45.800	46.700	45.800	46.270	42.819	1,777
2025-03-06	45.500	45.940	45.500	45.550	42.153	202
2025-03-05	48.750	48.750	45.650	46.050	42.616	533
2025-02-28	48.150	48.750	48.150	48.750	45.114	565
2025-02-27	48.030	48.300	47.700	48.300	44.698	10,106
2025-02-26	47.850	47.850	46.650	47.550	44.004	220
2025-02-25	48.970	48.970	47.650	47.850	44.281	310
2025-02-24	48.460	48.600	48.400	48.600	44.975	272
2025-02-21	49.420	49.420	48.260	48.360	44.753	514
2025-02-20	50.080	50.080	50.080	50.080	46.345	0
2025-02-19	48.750	50.700	48.750	50.080	46.345	748
2025-02-18	49.880	50.140	49.500	49.790	45.467	12,444
2025-02-17	48.800	50.290	48.800	50.170	45.814	127
2025-02-14	50.770	50.770	49.750	49.750	45.430	1,140

← NewerPage 7 of 21 · 1,253 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.