BP PLC (Reg. Shares) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	5.371	5.464	5.368	5.412	4.684	1,440,867
2023-12-13	5.347	5.358	5.300	5.341	4.623	861,014
2023-12-12	5.444	5.474	5.364	5.380	4.657	711,751
2023-12-11	5.496	5.496	5.421	5.456	4.722	490,721
2023-12-08	5.418	5.484	5.390	5.467	4.732	754,909
2023-12-07	5.424	5.447	5.367	5.373	4.651	1,646,040
2023-12-06	5.485	5.544	5.440	5.440	4.709	893,884
2023-12-05	5.491	5.535	5.489	5.514	4.773	551,721
2023-12-04	5.483	5.527	5.435	5.504	4.764	1,274,785
2023-12-01	5.551	5.601	5.528	5.578	4.828	554,061
2023-11-30	5.541	5.662	5.515	5.533	4.789	1,102,651
2023-11-29	5.477	5.504	5.427	5.431	4.701	448,289
2023-11-28	5.470	5.508	5.451	5.488	4.750	666,968
2023-11-27	5.445	5.510	5.433	5.478	4.741	399,025
2023-11-24	5.441	5.508	5.438	5.493	4.754	449,675
2023-11-23	5.408	5.462	5.401	5.431	4.701	674,594
2023-11-22	5.489	5.489	5.291	5.351	4.632	1,011,274
2023-11-21	5.463	5.471	5.419	5.435	4.704	391,303
2023-11-20	5.471	5.509	5.448	5.488	4.750	304,668
2023-11-17	5.400	5.479	5.378	5.458	4.724	569,218
2023-11-16	5.492	5.492	5.346	5.367	4.645	1,310,221
2023-11-15	5.528	5.540	5.493	5.502	4.762	601,811
2023-11-14	5.576	5.581	5.481	5.510	4.769	495,079
2023-11-13	5.469	5.574	5.444	5.557	4.810	519,890
2023-11-10	5.467	5.504	5.430	5.464	4.729	705,390
2023-11-09	5.411	5.466	5.382	5.448	4.716	1,050,538
2023-11-08	5.514	5.552	5.489	5.490	4.698	1,085,053
2023-11-07	5.601	5.620	5.538	5.546	4.745	1,726,081
2023-11-06	5.690	5.700	5.647	5.676	4.857	741,459
2023-11-03	5.750	5.796	5.580	5.649	4.834	1,535,113
2023-11-02	5.717	5.751	5.622	5.749	4.919	2,058,786
2023-11-01	5.717	5.788	5.635	5.706	4.882	1,202,433
2023-10-31	5.798	5.830	5.680	5.776	4.942	4,118,989
2023-10-30	6.058	6.105	5.986	6.036	5.165	814,364
2023-10-27	6.230	6.273	6.065	6.087	5.208	1,390,626
2023-10-26	6.158	6.179	6.066	6.096	5.216	680,220
2023-10-25	6.119	6.181	6.111	6.155	5.267	723,989
2023-10-24	6.098	6.213	6.098	6.111	5.229	802,037
2023-10-23	6.201	6.256	6.077	6.098	5.218	1,058,164
2023-10-20	6.380	6.450	6.249	6.266	5.361	1,027,472
2023-10-19	6.428	6.456	6.283	6.355	5.438	1,338,856
2023-10-18	6.446	6.482	6.400	6.458	5.526	1,148,542
2023-10-17	6.353	6.431	6.349	6.398	5.474	1,407,965
2023-10-16	6.399	6.403	6.292	6.355	5.438	1,216,273
2023-10-13	6.284	6.365	6.279	6.335	5.421	2,210,128
2023-10-12	6.115	6.242	6.115	6.230	5.331	2,499,375
2023-10-11	6.151	6.200	6.018	6.027	5.157	2,194,812
2023-10-10	6.022	6.090	5.942	6.090	5.211	873,179
2023-10-09	6.035	6.053	5.954	6.027	5.157	1,054,848
2023-10-06	5.795	5.892	5.784	5.848	5.004	693,248
2023-10-05	5.732	5.788	5.658	5.769	4.936	1,315,795
2023-10-04	5.925	5.962	5.725	5.772	4.939	1,641,318
2023-10-03	5.970	6.008	5.925	5.957	5.097	688,606
2023-10-02	6.102	6.146	5.992	6.000	5.134	862,568
2023-09-29	6.203	6.244	6.132	6.141	5.255	690,920
2023-09-28	6.295	6.341	6.212	6.260	5.356	1,511,849
2023-09-27	6.108	6.220	6.106	6.220	5.322	1,616,925
2023-09-26	6.054	6.131	5.995	6.113	5.231	1,382,304
2023-09-25	6.028	6.089	6.008	6.081	5.203	706,597
2023-09-22	5.998	6.090	5.963	6.047	5.174	864,397

← NewerPage 13 of 22 · 1,278 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.