BP p.l.c. historical data

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

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
2026-09-17	58.390	58.800	58.140	58.260	58.260	1,075
2026-09-16	60.850	60.850	58.490	58.680	58.680	837
2026-09-15	58.800	60.660	58.800	60.240	60.240	165
2026-09-14	59.950	60.500	58.740	58.980	58.980	666
2026-09-11	58.500	58.500	58.260	58.320	58.320	2,006
2026-09-10	56.970	59.400	56.970	58.590	58.590	242
2026-09-09	57.370	58.380	57.370	58.140	58.140	125
2026-09-08	57.060	57.480	56.680	57.060	57.060	1,217
2026-09-07	55.750	55.750	55.750	55.750	55.750	0
2026-09-04	56.100	56.400	55.550	55.750	55.750	2,365
2026-09-03	56.280	56.280	55.560	55.600	55.600	540
2026-09-02	56.220	56.400	56.100	56.350	56.350	36
2026-09-01	56.280	57.040	56.280	57.040	57.040	87
2026-08-31	55.450	55.550	54.900	55.550	55.550	246
2026-08-28	54.650	54.700	54.650	54.700	54.700	7
2026-08-27	55.010	55.010	55.010	55.010	55.010	0
2026-08-26	56.300	56.300	54.180	55.010	55.010	420
2026-08-25	55.750	55.860	55.440	55.740	55.740	55
2026-08-24	57.000	57.000	56.120	56.120	56.120	45
2026-08-21	58.380	58.560	57.500	57.500	57.500	63
2026-08-20	58.380	58.730	57.780	58.380	58.380	115
2026-08-19	56.700	56.820	56.220	56.220	56.220	40
2026-08-18	56.820	56.820	56.510	56.510	56.510	121
2026-08-17	55.790	55.790	54.780	55.620	55.620	652
2026-08-14	54.720	56.120	54.720	55.440	55.440	248
2026-08-13	59.920	59.920	53.930	54.990	54.990	15
2026-08-12	55.700	58.000	53.170	53.170	52.507	842
2026-08-11	55.850	55.850	55.350	55.700	55.005	602
2026-08-10	53.600	54.990	53.600	54.800	54.117	150
2026-08-07	53.300	53.450	53.000	53.000	52.390	42
2026-08-06	53.450	53.800	53.400	53.400	52.786	208
2026-08-05	53.490	54.940	53.000	53.800	53.181	780
2026-08-04	54.000	54.660	54.000	54.490	53.863	247
2026-08-03	55.200	56.520	55.200	55.930	55.287	286
2026-07-31	55.500	55.500	55.500	55.500	54.862	0
2026-07-30	55.140	55.500	55.140	55.500	54.862	1,006
2026-07-29	55.250	55.800	55.140	55.800	55.158	379
2026-07-28	54.120	54.120	53.260	53.260	52.647	392
2026-07-27	54.840	54.840	54.120	54.120	53.497	635

Page 1 of 5 · 249 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.