BP p.l.c. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	40.590	41.630	40.400	41.630	38.015	266
2024-11-12	41.140	41.280	40.440	40.600	37.075	1,128
2024-11-11	42.990	42.990	41.480	41.690	38.070	1,511
2024-11-08	43.000	43.000	41.280	41.550	37.942	1,333
2024-11-07	42.530	43.650	40.000	43.070	39.330	1,181
2024-11-06	43.220	43.640	42.500	43.190	39.440	713
2024-11-05	43.220	43.680	42.800	43.180	38.785	220
2024-11-04	43.200	43.540	42.500	43.190	38.794	453
2024-11-01	42.650	43.240	42.650	43.040	38.660	4,613
2024-10-31	44.560	44.560	42.000	42.650	38.309	6,527
2024-10-30	42.580	45.000	41.840	45.000	40.420	913
2024-10-29	43.670	43.670	42.280	42.520	38.193	1,423
2024-10-28	43.800	44.360	43.680	44.200	39.702	627
2024-10-25	45.000	45.210	44.740	45.210	40.609	1,511
2024-10-24	45.440	45.440	44.260	44.360	39.845	1,563
2024-10-23	44.880	45.080	44.400	44.610	40.070	1,091
2024-10-22	45.040	45.100	44.840	44.880	40.312	233
2024-10-21	44.990	45.440	44.720	44.880	40.312	325
2024-10-18	45.000	45.000	44.200	44.290	39.782	590
2024-10-17	44.120	44.560	44.120	44.480	39.953	536
2024-10-16	44.320	44.360	43.600	43.970	39.495	7,620
2024-10-15	43.240	43.840	43.040	43.530	39.100	2,032
2024-10-14	44.950	44.950	44.670	44.670	40.124	595
2024-10-11	45.410	45.670	44.850	45.670	41.022	813
2024-10-10	44.960	45.320	44.960	44.960	40.384	202
2024-10-09	44.200	44.880	44.200	44.880	40.312	131
2024-10-08	44.250	44.550	44.150	44.500	39.971	531
2024-10-07	44.900	45.520	44.900	45.500	40.869	420
2024-10-04	44.640	44.960	44.640	44.840	40.276	40
2024-10-03	44.510	44.560	43.800	44.100	39.612	1,072
2024-10-02	45.170	45.170	43.800	44.130	39.639	4,410
2024-10-01	42.840	44.080	42.640	43.850	39.387	886
2024-09-30	42.560	42.960	42.520	42.840	38.480	1,176
2024-09-27	42.420	42.570	42.140	42.560	38.228	118
2024-09-26	42.570	42.570	41.500	41.690	37.447	9,937
2024-09-25	44.460	44.600	43.350	43.350	38.938	1,248
2024-09-24	45.290	45.290	44.700	44.700	40.151	338
2024-09-23	45.240	45.850	45.210	45.280	40.672	413
2024-09-20	44.640	45.240	44.440	45.240	40.636	177
2024-09-19	45.100	45.100	44.480	44.480	39.953	236
2024-09-18	44.720	44.720	44.200	44.210	39.711	302
2024-09-17	44.520	44.800	44.160	44.720	40.169	1,308
2024-09-16	44.760	44.760	44.260	44.600	40.061	678
2024-09-13	45.100	45.100	44.040	44.300	39.791	273
2024-09-12	46.100	46.100	44.120	44.400	39.881	490
2024-09-11	44.800	45.380	43.960	45.380	40.761	337
2024-09-10	44.430	44.970	43.400	44.970	40.393	643
2024-09-09	46.460	46.460	44.500	45.190	40.591	388
2024-09-06	44.940	46.490	44.400	46.490	41.758	896
2024-09-05	45.750	46.000	44.940	44.940	40.366	6,307
2024-09-04	48.590	48.590	45.550	45.550	40.914	885
2024-09-03	47.330	47.330	46.050	46.460	41.732	3,157
2024-09-02	47.380	48.180	47.100	48.180	43.276	108
2024-08-30	48.600	48.600	47.360	47.380	42.558	8,890
2024-08-29	48.080	48.600	48.080	48.550	43.609	466
2024-08-28	47.000	47.300	47.000	47.300	42.486	536
2024-08-27	47.050	47.500	47.050	47.200	42.396	196
2024-08-26	46.800	47.500	46.800	47.030	42.244	1,939
2024-08-23	46.960	46.960	46.660	46.800	42.037	93
2024-08-22	46.550	46.960	46.250	46.960	42.181	4,754

← NewerPage 9 of 21 · 1,250 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.