BP PLC (Reg. Shares) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 5.192 | 5.205 | 5.077 | 5.098 | 4.574 | 536,616 |
| 2024-08-29 | 5.106 | 5.185 | 5.097 | 5.166 | 4.635 | 446,763 |
| 2024-08-28 | 5.136 | 5.141 | 5.082 | 5.117 | 4.591 | 226,676 |
| 2024-08-27 | 5.143 | 5.175 | 5.123 | 5.123 | 4.596 | 341,732 |
| 2024-08-26 | 5.089 | 5.167 | 5.089 | 5.120 | 4.593 | 352,758 |
| 2024-08-23 | 5.066 | 5.083 | 5.047 | 5.072 | 4.550 | 287,113 |
| 2024-08-22 | 5.031 | 5.054 | 5.005 | 5.028 | 4.511 | 707,243 |
| 2024-08-21 | 5.041 | 5.074 | 5.014 | 5.052 | 4.532 | 414,113 |
| 2024-08-20 | 5.132 | 5.132 | 5.046 | 5.051 | 4.532 | 779,181 |
| 2024-08-19 | 5.173 | 5.210 | 5.138 | 5.192 | 4.658 | 237,335 |
| 2024-08-16 | 5.192 | 5.201 | 5.141 | 5.180 | 4.647 | 356,914 |
| 2024-08-15 | 5.136 | 5.210 | 5.136 | 5.190 | 4.656 | 465,773 |
| 2024-08-14 | 5.150 | 5.153 | 5.085 | 5.098 | 4.574 | 355,112 |
| 2024-08-13 | 5.171 | 5.171 | 5.100 | 5.126 | 4.599 | 310,814 |
| 2024-08-12 | 5.110 | 5.161 | 5.107 | 5.148 | 4.619 | 290,348 |
| 2024-08-09 | 5.074 | 5.089 | 5.033 | 5.081 | 4.558 | 465,958 |
| 2024-08-08 | 5.000 | 5.061 | 4.976 | 5.042 | 4.523 | 622,577 |
| 2024-08-07 | 5.030 | 5.104 | 5.000 | 5.104 | 4.517 | 713,330 |
| 2024-08-06 | 5.083 | 5.087 | 4.967 | 5.012 | 4.436 | 1,270,877 |
| 2024-08-05 | 5.060 | 5.093 | 4.970 | 5.022 | 4.444 | 1,960,073 |
| 2024-08-02 | 5.355 | 5.383 | 5.214 | 5.224 | 4.623 | 1,341,126 |
| 2024-08-01 | 5.450 | 5.493 | 5.359 | 5.379 | 4.760 | 585,814 |
| 2024-07-31 | 5.466 | 5.493 | 5.418 | 5.448 | 4.821 | 927,902 |
| 2024-07-30 | 5.478 | 5.529 | 5.357 | 5.373 | 4.755 | 1,874,430 |
| 2024-07-29 | 5.486 | 5.497 | 5.381 | 5.381 | 4.762 | 547,061 |
| 2024-07-26 | 5.446 | 5.450 | 5.382 | 5.384 | 4.765 | 345,559 |
| 2024-07-25 | 5.321 | 5.388 | 5.288 | 5.386 | 4.767 | 547,021 |
| 2024-07-24 | 5.350 | 5.428 | 5.343 | 5.395 | 4.775 | 256,201 |
| 2024-07-23 | 5.413 | 5.434 | 5.355 | 5.367 | 4.750 | 289,598 |
| 2024-07-22 | 5.401 | 5.443 | 5.401 | 5.438 | 4.813 | 191,249 |
| 2024-07-19 | 5.415 | 5.457 | 5.400 | 5.423 | 4.799 | 218,610 |
| 2024-07-18 | 5.463 | 5.492 | 5.432 | 5.456 | 4.829 | 473,886 |
| 2024-07-17 | 5.343 | 5.408 | 5.333 | 5.384 | 4.765 | 254,630 |
| 2024-07-16 | 5.348 | 5.362 | 5.280 | 5.322 | 4.710 | 927,987 |
| 2024-07-15 | 5.340 | 5.371 | 5.327 | 5.354 | 4.738 | 935,443 |
| 2024-07-12 | 5.425 | 5.467 | 5.386 | 5.406 | 4.784 | 353,763 |
| 2024-07-11 | 5.393 | 5.406 | 5.330 | 5.376 | 4.758 | 655,013 |
| 2024-07-10 | 5.378 | 5.420 | 5.360 | 5.403 | 4.782 | 758,930 |
| 2024-07-09 | 5.435 | 5.492 | 5.348 | 5.379 | 4.760 | 2,752,013 |
| 2024-07-08 | 5.682 | 5.682 | 5.626 | 5.627 | 4.980 | 483,629 |
| 2024-07-05 | 5.791 | 5.795 | 5.698 | 5.707 | 5.051 | 301,036 |
| 2024-07-04 | 5.723 | 5.791 | 5.708 | 5.791 | 5.125 | 327,314 |
| 2024-07-03 | 5.744 | 5.758 | 5.695 | 5.708 | 5.052 | 392,783 |
| 2024-07-02 | 5.691 | 5.782 | 5.678 | 5.724 | 5.066 | 947,457 |
| 2024-07-01 | 5.670 | 5.675 | 5.616 | 5.647 | 4.998 | 454,026 |
| 2024-06-28 | 5.649 | 5.664 | 5.599 | 5.610 | 4.965 | 379,352 |
| 2024-06-27 | 5.580 | 5.624 | 5.578 | 5.588 | 4.945 | 298,763 |
| 2024-06-26 | 5.643 | 5.664 | 5.562 | 5.562 | 4.922 | 264,768 |
| 2024-06-25 | 5.665 | 5.677 | 5.612 | 5.616 | 4.970 | 141,599 |
| 2024-06-24 | 5.529 | 5.614 | 5.528 | 5.609 | 4.964 | 372,217 |
| 2024-06-21 | 5.556 | 5.588 | 5.534 | 5.565 | 4.925 | 484,985 |
| 2024-06-20 | 5.522 | 5.593 | 5.515 | 5.561 | 4.921 | 429,328 |
| 2024-06-19 | 5.540 | 5.555 | 5.521 | 5.531 | 4.895 | 243,337 |
| 2024-06-18 | 5.489 | 5.534 | 5.462 | 5.522 | 4.887 | 212,978 |
| 2024-06-17 | 5.445 | 5.463 | 5.413 | 5.451 | 4.824 | 114,971 |
| 2024-06-14 | 5.467 | 5.499 | 5.440 | 5.453 | 4.826 | 285,073 |
| 2024-06-13 | 5.515 | 5.515 | 5.429 | 5.454 | 4.827 | 461,962 |
| 2024-06-12 | 5.590 | 5.629 | 5.487 | 5.497 | 4.865 | 388,080 |
| 2024-06-11 | 5.566 | 5.577 | 5.528 | 5.557 | 4.918 | 223,787 |
| 2024-06-10 | 5.486 | 5.583 | 5.473 | 5.579 | 4.937 | 379,089 |
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.