BP PLC (Reg. Shares) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 5.453 | 5.491 | 5.420 | 5.452 | 4.825 | 488,615 |
| 2024-06-06 | 5.460 | 5.460 | 5.417 | 5.440 | 4.814 | 691,656 |
| 2024-06-05 | 5.451 | 5.475 | 5.416 | 5.420 | 4.797 | 579,857 |
| 2024-06-04 | 5.560 | 5.560 | 5.420 | 5.447 | 4.821 | 2,069,173 |
| 2024-06-03 | 5.799 | 5.799 | 5.650 | 5.652 | 5.002 | 929,239 |
| 2024-05-31 | 5.708 | 5.736 | 5.698 | 5.728 | 5.069 | 333,522 |
| 2024-05-30 | 5.702 | 5.726 | 5.677 | 5.708 | 5.052 | 275,700 |
| 2024-05-29 | 5.780 | 5.831 | 5.730 | 5.751 | 5.090 | 656,338 |
| 2024-05-28 | 5.727 | 5.751 | 5.685 | 5.731 | 5.072 | 606,948 |
| 2024-05-27 | 5.631 | 5.738 | 5.631 | 5.738 | 5.078 | 137,487 |
| 2024-05-24 | 5.614 | 5.674 | 5.606 | 5.668 | 5.016 | 691,794 |
| 2024-05-23 | 5.649 | 5.711 | 5.640 | 5.667 | 5.015 | 444,002 |
| 2024-05-22 | 5.671 | 5.699 | 5.631 | 5.658 | 5.007 | 634,664 |
| 2024-05-21 | 5.718 | 5.756 | 5.688 | 5.746 | 5.085 | 445,706 |
| 2024-05-20 | 5.759 | 5.803 | 5.745 | 5.746 | 5.085 | 421,248 |
| 2024-05-17 | 5.749 | 5.759 | 5.728 | 5.736 | 5.076 | 490,508 |
| 2024-05-16 | 5.732 | 5.746 | 5.670 | 5.707 | 5.051 | 1,221,186 |
| 2024-05-15 | 5.875 | 5.890 | 5.744 | 5.796 | 5.074 | 1,108,609 |
| 2024-05-14 | 5.920 | 5.940 | 5.836 | 5.849 | 5.120 | 599,312 |
| 2024-05-13 | 5.865 | 5.895 | 5.864 | 5.880 | 5.147 | 544,354 |
| 2024-05-10 | 5.912 | 5.952 | 5.890 | 5.891 | 5.157 | 1,070,440 |
| 2024-05-09 | 5.859 | 5.910 | 5.850 | 5.862 | 5.132 | 361,191 |
| 2024-05-08 | 5.800 | 5.827 | 5.710 | 5.827 | 5.101 | 1,440,945 |
| 2024-05-07 | 5.965 | 6.000 | 5.829 | 5.867 | 5.136 | 2,252,490 |
| 2024-05-06 | 5.959 | 6.088 | 5.959 | 6.074 | 5.317 | 500,135 |
| 2024-05-03 | 6.035 | 6.035 | 5.920 | 5.951 | 5.210 | 2,193,392 |
| 2024-05-02 | 5.973 | 6.049 | 5.889 | 6.034 | 5.282 | 2,424,253 |
| 2024-04-30 | 6.155 | 6.204 | 6.102 | 6.127 | 5.364 | 5,888,724 |
| 2024-04-29 | 6.159 | 6.172 | 6.126 | 6.135 | 5.371 | 3,289,657 |
| 2024-04-26 | 6.174 | 6.185 | 6.087 | 6.087 | 5.329 | 648,007 |
| 2024-04-25 | 6.108 | 6.176 | 6.093 | 6.136 | 5.371 | 891,736 |
| 2024-04-24 | 6.164 | 6.178 | 6.114 | 6.115 | 5.353 | 1,593,970 |
| 2024-04-23 | 6.075 | 6.145 | 6.054 | 6.082 | 5.324 | 505,743 |
| 2024-04-22 | 6.010 | 6.060 | 5.978 | 6.056 | 5.301 | 522,892 |
| 2024-04-19 | 5.974 | 6.022 | 5.894 | 5.988 | 5.242 | 574,977 |
| 2024-04-18 | 5.974 | 6.051 | 5.937 | 5.989 | 5.243 | 504,465 |
| 2024-04-17 | 6.037 | 6.085 | 6.028 | 6.041 | 5.288 | 527,198 |
| 2024-04-16 | 6.115 | 6.120 | 5.996 | 6.033 | 5.281 | 1,008,992 |
| 2024-04-15 | 6.246 | 6.246 | 6.121 | 6.170 | 5.401 | 925,534 |
| 2024-04-12 | 6.237 | 6.330 | 6.212 | 6.296 | 5.512 | 2,233,135 |
| 2024-04-11 | 6.131 | 6.208 | 6.065 | 6.082 | 5.324 | 1,283,812 |
| 2024-04-10 | 6.100 | 6.110 | 6.040 | 6.076 | 5.319 | 1,015,312 |
| 2024-04-09 | 5.999 | 6.069 | 5.990 | 6.029 | 5.278 | 1,170,180 |
| 2024-04-08 | 5.899 | 5.985 | 5.881 | 5.950 | 5.209 | 845,387 |
| 2024-04-05 | 5.944 | 5.950 | 5.862 | 5.898 | 5.163 | 575,886 |
| 2024-04-04 | 5.965 | 5.969 | 5.893 | 5.932 | 5.193 | 563,400 |
| 2024-04-03 | 5.947 | 5.973 | 5.853 | 5.966 | 5.223 | 774,719 |
| 2024-04-02 | 5.888 | 5.980 | 5.885 | 5.938 | 5.198 | 1,514,779 |
| 2024-03-28 | 5.790 | 5.826 | 5.769 | 5.801 | 5.078 | 279,306 |
| 2024-03-27 | 5.800 | 5.800 | 5.706 | 5.753 | 5.036 | 543,137 |
| 2024-03-26 | 5.874 | 5.890 | 5.805 | 5.829 | 5.103 | 436,206 |
| 2024-03-25 | 5.860 | 5.912 | 5.854 | 5.904 | 5.168 | 832,213 |
| 2024-03-22 | 5.775 | 5.851 | 5.775 | 5.815 | 5.090 | 769,854 |
| 2024-03-21 | 5.831 | 5.850 | 5.778 | 5.778 | 5.058 | 526,641 |
| 2024-03-20 | 5.812 | 5.814 | 5.762 | 5.778 | 5.058 | 309,918 |
| 2024-03-19 | 5.788 | 5.840 | 5.773 | 5.833 | 5.106 | 570,649 |
| 2024-03-18 | 5.782 | 5.805 | 5.746 | 5.770 | 5.051 | 637,791 |
| 2024-03-15 | 5.771 | 5.790 | 5.743 | 5.761 | 5.043 | 1,196,369 |
| 2024-03-14 | 5.694 | 5.735 | 5.682 | 5.730 | 5.016 | 568,758 |
| 2024-03-13 | 5.584 | 5.689 | 5.581 | 5.673 | 4.966 | 590,858 |
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.