BP PLC (Reg. Shares) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 5.588 | 5.616 | 5.580 | 5.590 | 4.894 | 720,858 |
| 2024-03-11 | 5.540 | 5.542 | 5.491 | 5.500 | 4.815 | 399,921 |
| 2024-03-08 | 5.586 | 5.631 | 5.536 | 5.536 | 4.846 | 293,986 |
| 2024-03-07 | 5.594 | 5.594 | 5.548 | 5.564 | 4.871 | 343,174 |
| 2024-03-06 | 5.512 | 5.613 | 5.512 | 5.597 | 4.900 | 905,202 |
| 2024-03-05 | 5.477 | 5.521 | 5.462 | 5.512 | 4.825 | 298,811 |
| 2024-03-04 | 5.562 | 5.598 | 5.488 | 5.490 | 4.806 | 544,664 |
| 2024-03-01 | 5.432 | 5.507 | 5.424 | 5.505 | 4.819 | 905,492 |
| 2024-02-29 | 5.400 | 5.410 | 5.362 | 5.398 | 4.725 | 457,662 |
| 2024-02-28 | 5.431 | 5.446 | 5.400 | 5.402 | 4.729 | 723,486 |
| 2024-02-27 | 5.450 | 5.483 | 5.439 | 5.449 | 4.770 | 177,543 |
| 2024-02-26 | 5.416 | 5.463 | 5.414 | 5.444 | 4.766 | 185,285 |
| 2024-02-23 | 5.483 | 5.500 | 5.398 | 5.453 | 4.774 | 467,070 |
| 2024-02-22 | 5.504 | 5.527 | 5.441 | 5.470 | 4.788 | 389,664 |
| 2024-02-21 | 5.449 | 5.498 | 5.438 | 5.489 | 4.805 | 213,833 |
| 2024-02-20 | 5.552 | 5.559 | 5.448 | 5.452 | 4.773 | 530,666 |
| 2024-02-19 | 5.520 | 5.576 | 5.520 | 5.569 | 4.875 | 543,374 |
| 2024-02-16 | 5.530 | 5.558 | 5.486 | 5.519 | 4.831 | 493,546 |
| 2024-02-15 | 5.505 | 5.505 | 5.376 | 5.479 | 4.796 | 1,238,706 |
| 2024-02-14 | 5.645 | 5.676 | 5.560 | 5.580 | 4.830 | 785,277 |
| 2024-02-13 | 5.636 | 5.720 | 5.615 | 5.641 | 4.883 | 1,495,495 |
| 2024-02-12 | 5.564 | 5.655 | 5.564 | 5.613 | 4.858 | 608,607 |
| 2024-02-09 | 5.611 | 5.673 | 5.596 | 5.606 | 4.852 | 1,094,137 |
| 2024-02-08 | 5.549 | 5.620 | 5.495 | 5.584 | 4.833 | 1,027,298 |
| 2024-02-07 | 5.609 | 5.665 | 5.560 | 5.560 | 4.812 | 1,212,421 |
| 2024-02-06 | 5.546 | 5.664 | 5.546 | 5.613 | 4.858 | 3,516,636 |
| 2024-02-05 | 5.348 | 5.378 | 5.272 | 5.301 | 4.588 | 662,633 |
| 2024-02-02 | 5.397 | 5.400 | 5.329 | 5.369 | 4.647 | 918,462 |
| 2024-02-01 | 5.447 | 5.509 | 5.436 | 5.457 | 4.723 | 403,040 |
| 2024-01-31 | 5.498 | 5.508 | 5.420 | 5.420 | 4.691 | 527,858 |
| 2024-01-30 | 5.471 | 5.510 | 5.430 | 5.473 | 4.737 | 912,967 |
| 2024-01-29 | 5.519 | 5.536 | 5.457 | 5.464 | 4.729 | 633,665 |
| 2024-01-26 | 5.416 | 5.449 | 5.405 | 5.405 | 4.678 | 832,583 |
| 2024-01-25 | 5.318 | 5.380 | 5.316 | 5.339 | 4.621 | 451,580 |
| 2024-01-24 | 5.273 | 5.300 | 5.236 | 5.293 | 4.581 | 363,179 |
| 2024-01-23 | 5.270 | 5.294 | 5.239 | 5.268 | 4.560 | 509,638 |
| 2024-01-22 | 5.190 | 5.222 | 5.149 | 5.207 | 4.507 | 441,182 |
| 2024-01-19 | 5.223 | 5.239 | 5.186 | 5.186 | 4.489 | 283,466 |
| 2024-01-18 | 5.227 | 5.228 | 5.172 | 5.189 | 4.491 | 736,839 |
| 2024-01-17 | 5.244 | 5.244 | 5.157 | 5.230 | 4.527 | 660,356 |
| 2024-01-16 | 5.220 | 5.330 | 5.211 | 5.250 | 4.544 | 580,825 |
| 2024-01-15 | 5.323 | 5.337 | 5.250 | 5.263 | 4.555 | 597,894 |
| 2024-01-12 | 5.325 | 5.370 | 5.287 | 5.287 | 4.576 | 626,557 |
| 2024-01-11 | 5.331 | 5.345 | 5.266 | 5.266 | 4.558 | 1,017,270 |
| 2024-01-10 | 5.356 | 5.376 | 5.291 | 5.305 | 4.592 | 1,234,728 |
| 2024-01-09 | 5.420 | 5.458 | 5.350 | 5.353 | 4.633 | 1,228,785 |
| 2024-01-08 | 5.466 | 5.469 | 5.335 | 5.364 | 4.643 | 1,748,825 |
| 2024-01-05 | 5.430 | 5.523 | 5.430 | 5.505 | 4.765 | 503,741 |
| 2024-01-04 | 5.555 | 5.579 | 5.486 | 5.486 | 4.748 | 1,043,947 |
| 2024-01-03 | 5.427 | 5.479 | 5.380 | 5.475 | 4.739 | 961,985 |
| 2024-01-02 | 5.431 | 5.454 | 5.406 | 5.424 | 4.695 | 863,129 |
| 2023-12-29 | 5.323 | 5.369 | 5.315 | 5.369 | 4.647 | 205,489 |
| 2023-12-28 | 5.384 | 5.384 | 5.334 | 5.353 | 4.633 | 553,144 |
| 2023-12-27 | 5.404 | 5.416 | 5.374 | 5.381 | 4.658 | 913,964 |
| 2023-12-22 | 5.390 | 5.417 | 5.359 | 5.375 | 4.652 | 746,452 |
| 2023-12-21 | 5.387 | 5.405 | 5.320 | 5.377 | 4.654 | 790,196 |
| 2023-12-20 | 5.440 | 5.480 | 5.361 | 5.398 | 4.672 | 1,247,052 |
| 2023-12-19 | 5.363 | 5.391 | 5.333 | 5.389 | 4.664 | 951,177 |
| 2023-12-18 | 5.355 | 5.437 | 5.340 | 5.407 | 4.680 | 1,077,382 |
| 2023-12-15 | 5.469 | 5.490 | 5.317 | 5.328 | 4.612 | 1,240,268 |
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.