BP PLC (Reg. Shares) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-14 | 5.318 | 5.380 | 5.210 | 5.240 | 4.308 | 990,673 |
| 2022-10-13 | 5.158 | 5.340 | 5.158 | 5.318 | 4.372 | 2,137,517 |
| 2022-10-12 | 5.146 | 5.220 | 5.096 | 5.131 | 4.219 | 999,843 |
| 2022-10-11 | 5.166 | 5.201 | 5.097 | 5.182 | 4.261 | 690,456 |
| 2022-10-10 | 5.313 | 5.360 | 5.244 | 5.247 | 4.314 | 899,237 |
| 2022-10-07 | 5.282 | 5.370 | 5.259 | 5.331 | 4.383 | 1,651,108 |
| 2022-10-06 | 5.231 | 5.260 | 5.137 | 5.247 | 4.314 | 922,017 |
| 2022-10-05 | 5.208 | 5.281 | 5.131 | 5.258 | 4.323 | 827,003 |
| 2022-10-04 | 5.137 | 5.233 | 5.110 | 5.211 | 4.284 | 1,310,944 |
| 2022-10-03 | 4.955 | 5.122 | 4.952 | 5.089 | 4.184 | 1,248,166 |
| 2022-09-30 | 4.937 | 5.001 | 4.870 | 4.927 | 4.051 | 854,185 |
| 2022-09-29 | 4.868 | 4.900 | 4.773 | 4.889 | 4.020 | 944,491 |
| 2022-09-28 | 4.775 | 4.885 | 4.709 | 4.867 | 4.001 | 1,218,074 |
| 2022-09-27 | 4.819 | 4.876 | 4.788 | 4.827 | 3.968 | 868,322 |
| 2022-09-26 | 4.724 | 4.860 | 4.688 | 4.808 | 3.953 | 1,334,499 |
| 2022-09-23 | 5.210 | 5.225 | 4.832 | 4.874 | 4.007 | 3,143,077 |
| 2022-09-22 | 5.179 | 5.312 | 5.160 | 5.253 | 4.319 | 1,271,561 |
| 2022-09-21 | 5.223 | 5.338 | 5.190 | 5.225 | 4.296 | 1,520,797 |
| 2022-09-20 | 5.211 | 5.284 | 5.160 | 5.170 | 4.251 | 824,438 |
| 2022-09-19 | 5.110 | 5.149 | 5.062 | 5.145 | 4.230 | 569,716 |
| 2022-09-16 | 5.249 | 5.258 | 5.160 | 5.161 | 4.243 | 817,687 |
| 2022-09-15 | 5.371 | 5.392 | 5.225 | 5.255 | 4.321 | 1,154,093 |
| 2022-09-14 | 5.251 | 5.392 | 5.239 | 5.352 | 4.400 | 1,340,278 |
| 2022-09-13 | 5.317 | 5.374 | 5.268 | 5.312 | 4.368 | 1,214,486 |
| 2022-09-12 | 5.230 | 5.333 | 5.205 | 5.288 | 4.348 | 905,606 |
| 2022-09-09 | 5.158 | 5.245 | 5.155 | 5.200 | 4.275 | 720,590 |
| 2022-09-08 | 5.114 | 5.182 | 5.069 | 5.122 | 4.211 | 455,671 |
| 2022-09-07 | 5.206 | 5.250 | 5.085 | 5.099 | 4.192 | 898,545 |
| 2022-09-06 | 5.345 | 5.350 | 5.246 | 5.275 | 4.337 | 579,136 |
| 2022-09-05 | 5.298 | 5.416 | 5.290 | 5.380 | 4.423 | 874,863 |
| 2022-09-02 | 5.149 | 5.290 | 5.149 | 5.248 | 4.315 | 935,272 |
| 2022-09-01 | 5.123 | 5.145 | 5.049 | 5.123 | 4.212 | 674,052 |
| 2022-08-31 | 5.254 | 5.265 | 4.988 | 5.112 | 4.203 | 1,100,626 |
| 2022-08-30 | 5.454 | 5.498 | 5.210 | 5.220 | 4.292 | 1,070,932 |
| 2022-08-29 | 5.360 | 5.455 | 5.209 | 5.434 | 4.468 | 887,431 |
| 2022-08-26 | 5.471 | 5.492 | 5.382 | 5.414 | 4.451 | 871,355 |
| 2022-08-25 | 5.435 | 5.490 | 5.435 | 5.446 | 4.478 | 814,304 |
| 2022-08-24 | 5.457 | 5.468 | 5.363 | 5.400 | 4.440 | 1,403,640 |
| 2022-08-23 | 5.352 | 5.462 | 5.336 | 5.458 | 4.488 | 1,646,534 |
| 2022-08-22 | 5.200 | 5.338 | 5.200 | 5.319 | 4.373 | 1,724,299 |
| 2022-08-19 | 5.240 | 5.290 | 5.218 | 5.272 | 4.335 | 1,261,672 |
| 2022-08-18 | 5.128 | 5.247 | 5.128 | 5.240 | 4.308 | 2,895,327 |
| 2022-08-17 | 5.071 | 5.136 | 5.060 | 5.098 | 4.192 | 1,383,112 |
| 2022-08-16 | 5.065 | 5.123 | 5.055 | 5.060 | 4.160 | 921,195 |
| 2022-08-15 | 5.138 | 5.143 | 4.948 | 5.027 | 4.133 | 966,648 |
| 2022-08-12 | 5.074 | 5.149 | 5.049 | 5.093 | 4.187 | 1,423,296 |
| 2022-08-11 | 4.957 | 5.062 | 4.957 | 5.034 | 4.139 | 1,070,343 |
| 2022-08-10 | 4.982 | 5.035 | 4.945 | 4.990 | 4.060 | 951,385 |
| 2022-08-09 | 4.951 | 5.032 | 4.929 | 4.995 | 4.064 | 1,540,498 |
| 2022-08-08 | 4.932 | 4.978 | 4.891 | 4.932 | 4.012 | 1,003,751 |
| 2022-08-05 | 4.816 | 4.912 | 4.739 | 4.878 | 3.969 | 1,259,724 |
| 2022-08-04 | 4.891 | 5.014 | 4.823 | 4.823 | 3.924 | 2,384,074 |
| 2022-08-03 | 4.854 | 4.969 | 4.826 | 4.912 | 3.997 | 1,712,726 |
| 2022-08-02 | 4.820 | 4.905 | 4.808 | 4.840 | 3.938 | 1,814,487 |
| 2022-08-01 | 4.789 | 4.812 | 4.674 | 4.689 | 3.815 | 1,177,750 |
| 2022-07-29 | 4.615 | 4.814 | 4.615 | 4.799 | 3.905 | 872,963 |
| 2022-07-28 | 4.705 | 4.738 | 4.600 | 4.660 | 3.792 | 409,576 |
| 2022-07-27 | 4.622 | 4.698 | 4.622 | 4.667 | 3.797 | 548,487 |
| 2022-07-26 | 4.634 | 4.671 | 4.614 | 4.614 | 3.754 | 1,195,214 |
| 2022-07-25 | 4.463 | 4.570 | 4.410 | 4.560 | 3.710 | 1,271,541 |
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.