BP p.l.c. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 63.120 | 63.960 | 62.820 | 63.960 | 63.960 | 737 |
| 2026-10-15 | 61.680 | 61.680 | 61.680 | 61.680 | 61.680 | 301 |
| 2026-10-14 | 61.680 | 61.680 | 61.020 | 61.600 | 61.600 | 842 |
| 2026-10-13 | 60.000 | 61.020 | 60.000 | 60.690 | 60.690 | 465 |
| 2026-10-12 | 58.400 | 58.400 | 58.400 | 58.400 | 58.400 | 0 |
| 2026-10-09 | 57.780 | 58.500 | 57.700 | 58.400 | 58.400 | 48 |
| 2026-10-08 | 56.500 | 58.560 | 56.500 | 58.500 | 58.500 | 1,264 |
| 2026-10-07 | 56.220 | 56.220 | 55.700 | 55.990 | 55.990 | 60 |
| 2026-10-06 | 54.990 | 56.640 | 54.800 | 56.110 | 56.110 | 535 |
| 2026-10-05 | 55.780 | 56.340 | 54.780 | 55.980 | 55.980 | 156 |
| 2026-10-02 | 58.170 | 58.740 | 58.140 | 58.740 | 58.740 | 22 |
| 2026-10-01 | 56.560 | 58.250 | 56.340 | 57.900 | 57.900 | 93 |
| 2026-09-30 | 56.560 | 58.600 | 56.560 | 58.600 | 58.600 | 9 |
| 2026-09-29 | 58.600 | 58.600 | 56.580 | 56.580 | 56.580 | 35 |
| 2026-09-28 | 58.680 | 58.680 | 58.200 | 58.200 | 58.200 | 303 |
| 2026-09-25 | 56.930 | 58.910 | 56.930 | 58.910 | 58.910 | 25 |
| 2026-09-24 | 58.300 | 58.980 | 57.480 | 58.100 | 58.100 | 288 |
| 2026-09-23 | 57.000 | 57.500 | 57.000 | 57.500 | 57.500 | 126 |
| 2026-09-22 | 55.960 | 55.960 | 55.960 | 55.960 | 55.960 | 3 |
| 2026-09-21 | 56.200 | 56.600 | 55.200 | 55.400 | 55.400 | 464 |
| 2026-09-18 | 58.850 | 58.850 | 57.390 | 57.390 | 57.390 | 1,037 |
Page 1 of 1 · 21 trading days
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.