BP p.l.c. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	49.730	50.600	49.730	49.770	45.449	88
2025-02-12	49.500	50.500	48.650	49.790	45.467	127
2025-02-11	49.250	50.000	49.210	50.000	45.659	595
2025-02-10	48.920	50.290	48.920	49.880	45.549	1,534
2025-02-07	46.500	46.950	46.500	46.750	42.691	1,986
2025-02-06	46.250	46.250	45.900	46.200	42.189	1,450
2025-02-05	45.860	46.210	45.440	46.210	42.198	17,231
2025-02-04	44.960	45.560	44.840	45.560	41.604	26
2025-02-03	45.270	45.490	44.510	44.900	41.002	606
2025-01-31	45.890	45.890	45.270	45.270	41.339	443
2025-01-30	45.800	46.380	45.800	46.170	42.161	157
2025-01-29	45.400	45.750	45.320	45.750	41.778	30
2025-01-28	46.740	46.740	45.390	45.820	41.842	244
2025-01-27	46.280	46.470	45.880	46.270	42.253	204
2025-01-24	45.950	46.860	45.950	46.680	42.627	491
2025-01-23	46.710	47.050	46.070	46.090	42.088	57
2025-01-22	47.550	47.550	46.600	46.710	42.654	66
2025-01-21	47.600	47.640	47.280	47.610	43.476	124
2025-01-20	47.650	47.660	47.540	47.570	43.440	82
2025-01-17	48.230	48.500	47.640	47.950	43.787	338
2025-01-16	45.700	48.190	45.700	48.190	44.006	1,482
2025-01-15	46.910	47.200	45.000	45.000	41.093	847
2025-01-14	46.450	46.550	46.400	46.530	42.490	241
2025-01-13	47.700	47.960	47.200	47.200	43.102	183
2025-01-10	48.200	48.500	47.580	47.580	43.449	2,258
2025-01-09	46.390	47.780	46.000	46.470	42.435	625
2025-01-08	48.200	48.200	45.060	45.060	41.148	406
2025-01-07	47.250	48.600	46.310	48.200	44.015	1,404
2025-01-06	47.270	47.500	46.540	47.250	43.148	1,578
2025-01-03	46.770	47.030	44.020	46.540	42.499	13,638
2025-01-02	46.130	46.400	45.820	46.090	42.088	592
2024-12-30	45.360	45.500	43.260	44.820	40.929	891
2024-12-27	44.990	45.360	44.720	44.880	40.983	92
2024-12-26	45.070	45.070	44.300	44.600	40.728	128
2024-12-23	44.040	44.700	43.600	44.700	40.819	1,155
2024-12-20	43.260	43.730	42.840	43.620	39.833	479
2024-12-19	45.690	45.690	43.530	43.620	39.833	510
2024-12-18	44.300	45.320	44.300	45.230	41.303	3,063
2024-12-17	45.500	45.500	44.000	44.300	40.454	56
2024-12-16	44.930	44.930	44.020	44.400	40.545	420
2024-12-13	44.630	45.550	44.630	45.150	41.230	77
2024-12-12	45.000	45.700	44.960	45.550	41.595	149
2024-12-11	45.800	45.900	45.020	45.440	41.495	1,753
2024-12-10	45.740	45.950	44.000	45.470	41.522	1,135
2024-12-09	42.680	46.240	42.640	45.840	41.860	602
2024-12-06	43.830	44.120	43.440	43.560	39.778	2,446
2024-12-05	43.760	43.840	43.150	43.840	40.034	316
2024-12-04	44.800	45.040	43.960	44.140	40.308	18,103
2024-12-03	44.330	45.040	42.160	44.460	40.600	2,373
2024-12-02	43.800	44.280	42.160	43.890	40.079	2,745
2024-11-29	43.420	44.700	43.420	44.100	40.271	2,879
2024-11-28	43.270	43.420	38.990	42.890	39.166	1,662
2024-11-27	42.680	43.360	42.600	42.610	38.910	304
2024-11-26	42.600	42.760	41.960	41.960	38.317	1,303
2024-11-25	43.270	43.270	42.410	42.700	38.993	403
2024-11-22	43.000	43.000	42.920	42.920	39.193	1,231
2024-11-21	42.730	42.960	42.520	42.800	39.084	2,408
2024-11-19	42.160	42.160	41.800	41.800	38.171	336
2024-11-18	42.120	42.400	41.920	42.200	38.536	357
2024-11-14	42.000	42.000	41.720	41.840	38.207	111

← NewerPage 8 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.