BP PLC (Reg. Shares) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	6.050	6.152	6.040	6.044	5.063	1,099,843
2023-03-31	5.816	5.858	5.774	5.819	4.874	148,789
2023-03-30	5.783	5.876	5.769	5.825	4.879	522,229
2023-03-29	5.800	5.822	5.778	5.802	4.860	145,870
2023-03-28	5.781	5.807	5.725	5.776	4.838	784,323
2023-03-27	5.677	5.677	5.549	5.646	4.729	495,638
2023-03-24	5.603	5.603	5.393	5.527	4.630	907,301
2023-03-23	5.680	5.702	5.619	5.645	4.728	315,335
2023-03-22	5.703	5.752	5.666	5.723	4.794	358,970
2023-03-21	5.618	5.770	5.610	5.751	4.817	624,566
2023-03-20	5.410	5.631	5.352	5.583	4.676	765,679
2023-03-17	5.615	5.750	5.450	5.486	4.595	1,254,885
2023-03-16	5.669	5.685	5.383	5.503	4.609	1,542,868
2023-03-15	5.900	5.910	5.552	5.570	4.666	1,515,846
2023-03-14	5.910	6.045	5.834	6.019	5.042	428,036
2023-03-13	6.122	6.135	5.821	5.900	4.942	1,678,284
2023-03-10	6.142	6.223	6.130	6.197	5.191	1,121,905
2023-03-09	6.240	6.310	6.220	6.268	5.250	664,192
2023-03-08	6.276	6.322	6.261	6.261	5.244	506,883
2023-03-07	6.293	6.309	6.254	6.266	5.249	325,599
2023-03-06	6.278	6.321	6.264	6.307	5.283	355,451
2023-03-03	6.307	6.315	6.140	6.272	5.254	809,620
2023-03-02	6.247	6.347	6.224	6.301	5.278	465,592
2023-03-01	6.314	6.350	6.194	6.203	5.196	885,601
2023-02-28	6.345	6.385	6.288	6.288	5.267	787,863
2023-02-27	6.315	6.361	6.286	6.361	5.328	1,009,398
2023-02-24	6.274	6.310	6.203	6.235	5.223	582,713
2023-02-23	6.083	6.262	6.077	6.212	5.203	629,355
2023-02-22	6.210	6.220	6.091	6.132	5.136	859,116
2023-02-21	6.271	6.307	6.207	6.298	5.275	681,339
2023-02-20	6.292	6.328	6.270	6.278	5.259	452,131
2023-02-17	6.303	6.324	6.259	6.324	5.297	785,843
2023-02-16	6.281	6.381	6.214	6.349	5.318	1,164,031
2023-02-15	6.345	6.360	6.294	6.308	5.236	775,827
2023-02-14	6.339	6.413	6.298	6.312	5.239	926,164
2023-02-13	6.293	6.320	6.221	6.303	5.232	1,299,175
2023-02-10	6.114	6.445	6.114	6.340	5.262	3,999,757
2023-02-09	6.000	6.168	5.998	6.168	5.120	3,537,307
2023-02-08	5.878	6.002	5.878	5.978	4.962	4,860,112
2023-02-07	5.503	5.788	5.503	5.785	4.802	5,717,740
2023-02-06	5.446	5.457	5.335	5.359	4.448	898,323
2023-02-03	5.380	5.500	5.375	5.421	4.500	1,791,586
2023-02-02	5.517	5.535	5.379	5.384	4.469	2,130,689
2023-02-01	5.590	5.618	5.517	5.554	4.610	1,001,770
2023-01-31	5.570	5.580	5.479	5.544	4.602	661,885
2023-01-30	5.557	5.640	5.536	5.604	4.652	717,675
2023-01-27	5.547	5.645	5.500	5.579	4.631	1,993,980
2023-01-26	5.427	5.513	5.413	5.513	4.576	1,056,338
2023-01-25	5.392	5.420	5.325	5.388	4.472	656,216
2023-01-24	5.492	5.492	5.360	5.468	4.539	941,079
2023-01-23	5.425	5.490	5.420	5.478	4.547	810,860
2023-01-20	5.473	5.500	5.428	5.440	4.515	430,298
2023-01-19	5.463	5.474	5.382	5.434	4.510	1,036,358
2023-01-18	5.476	5.590	5.476	5.551	4.608	810,135
2023-01-17	5.425	5.515	5.407	5.501	4.566	804,760
2023-01-16	5.493	5.509	5.411	5.411	4.491	537,982
2023-01-13	5.474	5.481	5.433	5.465	4.536	345,131
2023-01-12	5.446	5.478	5.392	5.429	4.506	719,551
2023-01-11	5.400	5.427	5.360	5.404	4.486	774,028
2023-01-10	5.412	5.460	5.368	5.390	4.474	702,702

← NewerPage 16 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.