BP PLC (Reg. Shares) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 5.440 | 5.515 | 5.420 | 5.420 | 4.499 | 1,060,285 |
| 2023-01-06 | 5.392 | 5.440 | 5.371 | 5.416 | 4.496 | 805,298 |
| 2023-01-05 | 5.310 | 5.361 | 5.291 | 5.345 | 4.437 | 595,074 |
| 2023-01-04 | 5.395 | 5.397 | 5.279 | 5.293 | 4.393 | 1,743,177 |
| 2023-01-03 | 5.498 | 5.620 | 5.470 | 5.478 | 4.547 | 1,371,146 |
| 2023-01-02 | 5.372 | 5.490 | 5.372 | 5.485 | 4.553 | 464,933 |
| 2022-12-30 | 5.430 | 5.430 | 5.368 | 5.400 | 4.482 | 225,945 |
| 2022-12-29 | 5.380 | 5.439 | 5.373 | 5.439 | 4.515 | 333,105 |
| 2022-12-28 | 5.483 | 5.554 | 5.426 | 5.447 | 4.521 | 649,466 |
| 2022-12-27 | 5.480 | 5.530 | 5.476 | 5.477 | 4.546 | 147,330 |
| 2022-12-23 | 5.396 | 5.482 | 5.396 | 5.480 | 4.549 | 387,591 |
| 2022-12-22 | 5.499 | 5.524 | 5.410 | 5.429 | 4.506 | 589,097 |
| 2022-12-21 | 5.350 | 5.477 | 5.350 | 5.467 | 4.538 | 698,371 |
| 2022-12-20 | 5.305 | 5.420 | 5.295 | 5.358 | 4.447 | 535,493 |
| 2022-12-19 | 5.299 | 5.399 | 5.299 | 5.357 | 4.447 | 496,327 |
| 2022-12-16 | 5.359 | 5.365 | 5.226 | 5.226 | 4.338 | 1,035,983 |
| 2022-12-15 | 5.429 | 5.483 | 5.322 | 5.322 | 4.418 | 623,985 |
| 2022-12-14 | 5.497 | 5.530 | 5.447 | 5.465 | 4.536 | 903,248 |
| 2022-12-13 | 5.410 | 5.510 | 5.400 | 5.447 | 4.521 | 723,717 |
| 2022-12-12 | 5.346 | 5.416 | 5.312 | 5.383 | 4.468 | 513,832 |
| 2022-12-09 | 5.362 | 5.400 | 5.272 | 5.396 | 4.479 | 1,041,061 |
| 2022-12-08 | 5.420 | 5.515 | 5.377 | 5.377 | 4.463 | 808,645 |
| 2022-12-07 | 5.477 | 5.477 | 5.367 | 5.390 | 4.474 | 899,927 |
| 2022-12-06 | 5.582 | 5.582 | 5.474 | 5.530 | 4.590 | 1,152,688 |
| 2022-12-05 | 5.600 | 5.681 | 5.567 | 5.612 | 4.658 | 632,045 |
| 2022-12-02 | 5.652 | 5.655 | 5.540 | 5.611 | 4.657 | 1,362,398 |
| 2022-12-01 | 5.740 | 5.750 | 5.670 | 5.717 | 4.745 | 1,261,778 |
| 2022-11-30 | 5.725 | 5.820 | 5.691 | 5.790 | 4.806 | 1,408,646 |
| 2022-11-29 | 5.704 | 5.751 | 5.660 | 5.665 | 4.702 | 1,540,441 |
| 2022-11-28 | 5.555 | 5.616 | 5.509 | 5.582 | 4.633 | 1,524,461 |
| 2022-11-25 | 5.608 | 5.723 | 5.608 | 5.680 | 4.715 | 748,872 |
| 2022-11-24 | 5.650 | 5.653 | 5.570 | 5.632 | 4.675 | 569,508 |
| 2022-11-23 | 5.663 | 5.745 | 5.609 | 5.617 | 4.662 | 1,219,262 |
| 2022-11-22 | 5.451 | 5.634 | 5.451 | 5.633 | 4.676 | 2,450,831 |
| 2022-11-21 | 5.492 | 5.500 | 5.260 | 5.279 | 4.382 | 1,493,124 |
| 2022-11-18 | 5.536 | 5.586 | 5.402 | 5.483 | 4.551 | 1,316,445 |
| 2022-11-17 | 5.498 | 5.516 | 5.452 | 5.462 | 4.534 | 540,343 |
| 2022-11-16 | 5.492 | 5.575 | 5.492 | 5.498 | 4.564 | 1,152,402 |
| 2022-11-15 | 5.445 | 5.484 | 5.399 | 5.465 | 4.536 | 750,427 |
| 2022-11-14 | 5.460 | 5.500 | 5.401 | 5.450 | 4.524 | 516,767 |
| 2022-11-11 | 5.453 | 5.509 | 5.412 | 5.450 | 4.524 | 630,049 |
| 2022-11-10 | 5.390 | 5.566 | 5.390 | 5.400 | 4.482 | 842,404 |
| 2022-11-09 | 5.574 | 5.594 | 5.470 | 5.487 | 4.511 | 908,755 |
| 2022-11-08 | 5.705 | 5.706 | 5.582 | 5.582 | 4.589 | 1,281,169 |
| 2022-11-07 | 5.642 | 5.758 | 5.635 | 5.747 | 4.725 | 1,077,342 |
| 2022-11-04 | 5.690 | 5.759 | 5.663 | 5.699 | 4.686 | 1,471,197 |
| 2022-11-03 | 5.570 | 5.670 | 5.546 | 5.670 | 4.662 | 1,187,336 |
| 2022-11-02 | 5.637 | 5.660 | 5.547 | 5.631 | 4.630 | 1,443,937 |
| 2022-11-01 | 5.616 | 5.652 | 5.511 | 5.651 | 4.646 | 1,915,758 |
| 2022-10-31 | 5.470 | 5.623 | 5.440 | 5.580 | 4.588 | 1,022,491 |
| 2022-10-28 | 5.500 | 5.555 | 5.475 | 5.515 | 4.534 | 1,053,632 |
| 2022-10-27 | 5.390 | 5.594 | 5.390 | 5.586 | 4.593 | 3,899,533 |
| 2022-10-26 | 5.369 | 5.386 | 5.315 | 5.372 | 4.417 | 760,403 |
| 2022-10-25 | 5.357 | 5.403 | 5.341 | 5.365 | 4.411 | 1,008,992 |
| 2022-10-24 | 5.370 | 5.430 | 5.286 | 5.378 | 4.422 | 2,273,893 |
| 2022-10-21 | 5.250 | 5.318 | 5.210 | 5.309 | 4.365 | 703,422 |
| 2022-10-20 | 5.291 | 5.340 | 5.250 | 5.311 | 4.367 | 1,992,465 |
| 2022-10-19 | 5.182 | 5.243 | 5.109 | 5.229 | 4.299 | 867,660 |
| 2022-10-18 | 5.215 | 5.266 | 5.122 | 5.122 | 4.211 | 1,126,021 |
| 2022-10-17 | 5.308 | 5.339 | 5.195 | 5.232 | 4.302 | 1,578,456 |
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.