BP PLC (Reg. Shares) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	7.206	7.335	7.206	7.316	7.316	1,729,077
2026-10-15	7.264	7.314	7.239	7.254	7.254	1,383,427
2026-10-14	7.228	7.305	7.204	7.278	7.278	834,208
2026-10-13	7.058	7.240	7.047	7.236	7.236	1,237,367
2026-10-12	6.892	7.035	6.867	6.986	6.986	1,352,787
2026-10-09	6.826	6.962	6.777	6.950	6.950	1,415,099
2026-10-08	6.692	6.918	6.691	6.900	6.900	1,974,770
2026-10-07	6.680	6.781	6.618	6.650	6.650	1,266,291
2026-10-06	6.626	6.660	6.502	6.640	6.640	1,324,213
2026-10-05	6.630	6.661	6.563	6.657	6.657	1,061,645
2026-10-02	6.560	6.601	6.470	6.556	6.556	1,200,490
2026-10-01	6.370	6.573	6.325	6.549	6.549	1,608,964
2026-09-30	6.399	6.451	6.327	6.439	6.439	788,176
2026-09-29	6.526	6.528	6.364	6.426	6.426	837,468
2026-09-28	6.560	6.619	6.528	6.578	6.578	658,533
2026-09-25	6.502	6.529	6.422	6.498	6.498	913,051
2026-09-24	6.550	6.660	6.528	6.649	6.649	1,273,902
2026-09-23	6.384	6.505	6.361	6.496	6.496	830,087
2026-09-22	6.379	6.387	6.180	6.332	6.332	1,662,717
2026-09-21	6.427	6.489	6.333	6.333	6.333	918,082
2026-09-18	6.545	6.556	6.463	6.539	6.539	1,043,316
2026-09-17	6.591	6.660	6.525	6.577	6.577	1,156,921
2026-09-16	6.782	6.800	6.570	6.618	6.618	1,152,254
2026-09-15	6.677	6.774	6.611	6.774	6.774	1,423,828
2026-09-14	6.673	6.758	6.639	6.678	6.678	1,813,454
2026-09-11	6.559	6.650	6.499	6.575	6.575	1,058,635
2026-09-10	6.522	6.663	6.508	6.577	6.577	1,905,039
2026-09-09	6.508	6.560	6.436	6.475	6.475	1,406,572
2026-09-08	6.442	6.507	6.404	6.413	6.413	1,117,671
2026-09-07	6.359	6.420	6.328	6.350	6.350	844,999
2026-09-04	6.292	6.340	6.170	6.286	6.286	534,772
2026-09-03	6.262	6.354	6.217	6.285	6.285	530,175
2026-09-02	6.408	6.421	6.257	6.331	6.331	834,924
2026-09-01	6.197	6.362	6.196	6.327	6.327	1,877,201
2026-08-31	6.130	6.226	6.056	6.107	6.107	942,860
2026-08-28	6.068	6.074	5.998	6.032	6.032	501,439
2026-08-27	6.062	6.124	6.000	6.024	6.024	906,948
2026-08-26	6.082	6.124	6.002	6.105	6.105	2,114,696
2026-08-25	6.236	6.284	6.158	6.176	6.176	883,784
2026-08-24	6.395	6.401	6.238	6.238	6.238	942,050
2026-08-21	6.446	6.491	6.384	6.408	6.408	807,350
2026-08-20	6.270	6.475	6.244	6.466	6.466	1,947,243
2026-08-19	6.270	6.318	6.246	6.296	6.296	935,674
2026-08-18	6.200	6.275	6.170	6.259	6.259	976,156
2026-08-17	6.126	6.136	6.048	6.092	6.092	724,663
2026-08-14	6.134	6.154	6.091	6.123	6.123	607,876
2026-08-13	6.169	6.169	6.033	6.118	6.118	926,224
2026-08-12	6.244	6.264	6.131	6.205	6.118	854,992
2026-08-11	6.230	6.260	6.174	6.260	6.173	955,193
2026-08-10	6.074	6.162	6.025	6.150	6.064	1,141,683
2026-08-07	6.149	6.150	5.993	6.043	5.970	675,765
2026-08-06	6.008	6.090	5.997	6.073	6.000	813,696
2026-08-05	6.191	6.235	6.012	6.012	5.940	1,998,541
2026-08-04	6.482	6.571	6.122	6.148	6.074	4,882,528
2026-08-03	6.279	6.433	6.255	6.433	6.355	1,813,109
2026-07-31	6.328	6.472	6.328	6.448	6.370	1,428,319
2026-07-30	6.317	6.378	6.270	6.335	6.259	1,503,496
2026-07-29	6.221	6.371	6.211	6.361	6.284	1,163,712
2026-07-28	6.229	6.255	6.153	6.153	6.079	1,184,941
2026-07-27	6.177	6.300	6.150	6.260	6.185	2,110,702

Page 1 of 22 · 1,277 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.0770 GBP
2026-05-14	0.0740 GBP
2026-02-19	0.0740 GBP
2025-11-13	0.0740 GBP
2025-08-14	0.0740 GBP
2025-05-15	0.0712 GBP
2025-02-20	0.0712 GBP
2024-11-07	0.0712 GBP
2024-08-08	0.0712 GBP
2024-05-16	0.0647 GBP
2024-02-15	0.0647 GBP
2023-11-09	0.0647 GBP
2023-08-10	0.0647 GBP
2023-05-11	0.0588 GBP
2023-02-16	0.0588 GBP
2022-11-10	0.0534 GBP
2022-08-11	0.0534 GBP
2022-05-12	0.0486 GBP
2022-02-17	0.0486 GBP
2021-11-11	0.0486 GBP
2021-08-12	0.0486 GBP
2021-05-06	0.0467 GBP
2021-02-18	0.0467 GBP
2020-11-05	0.0467 GBP
2020-08-13	0.0467 GBP
2020-05-07	0.0934 GBP
2020-02-13	0.0934 GBP
2019-11-07	0.0912 GBP
2019-08-08	0.0912 GBP
2019-05-09	0.0912 GBP
2019-02-14	0.0912 GBP

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.