BP PLC (Reg. Shares) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	5.994	6.098	5.940	6.002	5.136	833,510
2023-09-20	6.039	6.120	5.946	6.051	5.178	895,049
2023-09-19	6.056	6.102	6.038	6.091	5.212	663,517
2023-09-18	6.091	6.110	6.017	6.027	5.157	745,530
2023-09-15	6.145	6.156	6.069	6.075	5.198	1,472,495
2023-09-14	5.942	6.121	5.942	6.105	5.224	1,647,843
2023-09-13	5.982	6.100	5.908	5.915	5.061	1,632,782
2023-09-12	6.023	6.090	5.984	6.090	5.211	757,910
2023-09-11	6.043	6.092	6.016	6.038	5.166	1,005,273
2023-09-08	5.993	6.038	5.982	6.023	5.154	414,089
2023-09-07	6.000	6.040	5.975	6.005	5.138	454,410
2023-09-06	5.956	6.052	5.953	6.019	5.150	438,481
2023-09-05	5.823	6.015	5.809	6.004	5.137	1,071,509
2023-09-04	5.902	5.911	5.870	5.880	5.031	239,043
2023-09-01	5.780	5.877	5.777	5.847	5.003	1,170,895
2023-08-31	5.716	5.740	5.700	5.700	4.877	188,564
2023-08-30	5.676	5.723	5.676	5.698	4.875	709,536
2023-08-29	5.649	5.701	5.640	5.652	4.836	500,484
2023-08-28	5.600	5.660	5.556	5.638	4.824	507,885
2023-08-25	5.561	5.600	5.540	5.555	4.753	508,610
2023-08-24	5.527	5.554	5.499	5.530	4.732	319,489
2023-08-23	5.588	5.605	5.470	5.488	4.696	933,724
2023-08-22	5.579	5.630	5.560	5.609	4.799	411,791
2023-08-21	5.572	5.663	5.572	5.597	4.789	1,322,024
2023-08-18	5.553	5.557	5.469	5.543	4.743	697,687
2023-08-17	5.508	5.575	5.508	5.562	4.759	236,674
2023-08-16	5.500	5.536	5.481	5.533	4.734	354,067
2023-08-15	5.613	5.624	5.509	5.519	4.722	398,119
2023-08-14	5.597	5.627	5.557	5.594	4.786	318,345
2023-08-11	5.631	5.647	5.562	5.643	4.828	494,882
2023-08-10	5.681	5.713	5.653	5.661	4.844	327,304
2023-08-09	5.650	5.736	5.650	5.725	4.845	1,490,995
2023-08-08	5.581	5.594	5.482	5.585	4.726	702,911
2023-08-07	5.625	5.630	5.590	5.608	4.746	378,936
2023-08-04	5.554	5.635	5.553	5.626	4.761	497,246
2023-08-03	5.482	5.547	5.410	5.547	4.694	604,086
2023-08-02	5.605	5.635	5.481	5.496	4.651	675,469
2023-08-01	5.673	5.780	5.596	5.598	4.737	1,220,119
2023-07-31	5.599	5.651	5.547	5.636	4.770	810,381
2023-07-28	5.576	5.591	5.525	5.553	4.699	303,824
2023-07-27	5.600	5.626	5.576	5.612	4.749	549,391
2023-07-26	5.616	5.626	5.547	5.591	4.731	251,470
2023-07-25	5.613	5.620	5.569	5.608	4.746	835,418
2023-07-24	5.504	5.602	5.467	5.597	4.737	945,526
2023-07-21	5.497	5.516	5.474	5.500	4.654	457,724
2023-07-20	5.429	5.493	5.420	5.451	4.613	377,325
2023-07-19	5.314	5.435	5.304	5.390	4.561	458,643
2023-07-18	5.260	5.355	5.248	5.343	4.522	368,513
2023-07-17	5.267	5.382	5.260	5.272	4.461	591,099
2023-07-14	5.446	5.463	5.300	5.332	4.512	910,966
2023-07-13	5.467	5.536	5.452	5.454	4.615	433,769
2023-07-12	5.458	5.565	5.441	5.470	4.629	1,053,065
2023-07-11	5.358	5.429	5.342	5.414	4.582	309,686
2023-07-10	5.364	5.391	5.332	5.332	4.512	341,046
2023-07-07	5.332	5.380	5.278	5.346	4.524	426,229
2023-07-06	5.382	5.402	5.280	5.290	4.477	339,690
2023-07-05	5.466	5.496	5.362	5.362	4.538	424,585
2023-07-04	5.491	5.541	5.479	5.493	4.648	202,460
2023-07-03	5.443	5.548	5.443	5.490	4.646	950,011
2023-06-30	5.357	5.435	5.357	5.384	4.556	739,434

← NewerPage 14 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.