BP PLC (Reg. Shares) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	5.329	5.364	5.290	5.300	4.485	400,781
2023-06-28	5.300	5.320	5.230	5.312	4.495	434,362
2023-06-27	5.403	5.419	5.256	5.293	4.479	468,397
2023-06-26	5.361	5.384	5.247	5.370	4.544	425,501
2023-06-23	5.358	5.373	5.300	5.310	4.494	204,015
2023-06-22	5.363	5.392	5.319	5.358	4.534	277,091
2023-06-21	5.360	5.427	5.352	5.416	4.583	423,085
2023-06-20	5.403	5.426	5.320	5.320	4.502	331,567
2023-06-19	5.385	5.452	5.368	5.396	4.566	317,807
2023-06-16	5.406	5.430	5.376	5.393	4.564	341,361
2023-06-15	5.381	5.414	5.325	5.393	4.564	959,732
2023-06-14	5.440	5.534	5.409	5.415	4.582	752,771
2023-06-13	5.392	5.514	5.392	5.451	4.613	455,540
2023-06-12	5.471	5.471	5.370	5.397	4.567	809,888
2023-06-09	5.494	5.537	5.459	5.537	4.686	315,815
2023-06-08	5.575	5.592	5.497	5.506	4.659	268,260
2023-06-07	5.465	5.542	5.433	5.520	4.671	186,416
2023-06-06	5.438	5.493	5.388	5.466	4.626	307,933
2023-06-05	5.570	5.608	5.466	5.466	4.626	383,889
2023-06-02	5.428	5.539	5.428	5.539	4.687	581,668
2023-06-01	5.323	5.407	5.309	5.384	4.556	479,764
2023-05-31	5.379	5.385	5.189	5.259	4.450	972,178
2023-05-30	5.497	5.506	5.394	5.405	4.574	724,514
2023-05-29	5.512	5.552	5.439	5.533	4.682	91,626
2023-05-26	5.497	5.525	5.443	5.496	4.651	237,451
2023-05-25	5.586	5.586	5.413	5.413	4.581	670,145
2023-05-24	5.644	5.644	5.529	5.591	4.731	494,898
2023-05-23	5.535	5.636	5.516	5.630	4.764	413,866
2023-05-22	5.529	5.542	5.500	5.541	4.689	399,484
2023-05-19	5.572	5.623	5.549	5.549	4.696	432,423
2023-05-18	5.595	5.612	5.540	5.595	4.735	632,288
2023-05-17	5.459	5.554	5.459	5.512	4.665	1,198,617
2023-05-16	5.507	5.570	5.476	5.476	4.634	377,159
2023-05-15	5.510	5.573	5.507	5.520	4.671	303,766
2023-05-12	5.473	5.585	5.467	5.540	4.688	422,331
2023-05-11	5.550	5.608	5.435	5.481	4.638	864,668
2023-05-10	5.612	5.665	5.566	5.603	4.693	454,845
2023-05-09	5.624	5.651	5.574	5.609	4.698	326,376
2023-05-08	5.685	5.708	5.620	5.650	4.733	350,524
2023-05-05	5.531	5.664	5.531	5.623	4.710	552,174
2023-05-04	5.609	5.609	5.417	5.434	4.552	1,099,723
2023-05-03	5.600	5.600	5.444	5.532	4.634	1,857,903
2023-05-02	5.899	5.900	5.522	5.537	4.638	4,132,842
2023-04-28	5.936	6.096	5.872	6.094	5.105	757,417
2023-04-27	5.971	5.990	5.895	5.933	4.970	614,372
2023-04-26	6.027	6.048	5.950	6.025	5.047	330,224
2023-04-25	6.050	6.101	5.950	5.983	5.012	581,407
2023-04-24	5.926	6.049	5.902	6.036	5.056	321,206
2023-04-21	6.008	6.026	5.955	5.988	5.016	370,439
2023-04-20	6.036	6.048	5.989	6.019	5.042	401,769
2023-04-19	6.166	6.166	6.030	6.077	5.090	775,257
2023-04-18	6.165	6.190	6.105	6.174	5.172	415,874
2023-04-17	6.181	6.227	6.156	6.159	5.159	1,152,609
2023-04-14	6.089	6.140	6.049	6.116	5.123	386,389
2023-04-13	6.101	6.120	6.072	6.097	5.107	332,623
2023-04-12	6.107	6.164	6.105	6.126	5.131	891,932
2023-04-11	6.116	6.161	6.066	6.125	5.130	430,234
2023-04-06	6.128	6.145	6.050	6.058	5.074	1,158,861
2023-04-05	6.027	6.110	6.017	6.100	5.110	653,163
2023-04-04	6.088	6.135	6.010	6.013	5.037	648,432

← NewerPage 15 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.