BP PLC (Reg. Shares) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 4.532 | 4.590 | 4.470 | 4.512 | 3.671 | 1,092,553 |
| 2022-07-21 | 4.608 | 4.622 | 4.442 | 4.494 | 3.657 | 875,502 |
| 2022-07-20 | 4.593 | 4.610 | 4.539 | 4.559 | 3.709 | 668,061 |
| 2022-07-19 | 4.527 | 4.551 | 4.479 | 4.540 | 3.694 | 1,112,667 |
| 2022-07-18 | 4.489 | 4.586 | 4.482 | 4.527 | 3.683 | 1,099,573 |
| 2022-07-15 | 4.320 | 4.436 | 4.315 | 4.399 | 3.579 | 1,051,087 |
| 2022-07-14 | 4.493 | 4.499 | 4.249 | 4.292 | 3.492 | 1,529,210 |
| 2022-07-13 | 4.474 | 4.534 | 4.424 | 4.465 | 3.633 | 847,919 |
| 2022-07-12 | 4.545 | 4.565 | 4.418 | 4.465 | 3.633 | 630,491 |
| 2022-07-11 | 4.464 | 4.567 | 4.464 | 4.535 | 3.690 | 1,227,140 |
| 2022-07-08 | 4.526 | 4.670 | 4.526 | 4.575 | 3.722 | 1,024,044 |
| 2022-07-07 | 4.450 | 4.600 | 4.440 | 4.552 | 3.703 | 2,235,521 |
| 2022-07-06 | 4.460 | 4.524 | 4.268 | 4.315 | 3.510 | 1,471,147 |
| 2022-07-05 | 4.657 | 4.660 | 4.330 | 4.347 | 3.537 | 1,838,312 |
| 2022-07-04 | 4.599 | 4.694 | 4.587 | 4.672 | 3.801 | 1,045,248 |
| 2022-07-01 | 4.430 | 4.521 | 4.376 | 4.438 | 3.611 | 1,604,509 |
| 2022-06-30 | 4.556 | 4.636 | 4.480 | 4.510 | 3.670 | 888,579 |
| 2022-06-29 | 4.628 | 4.726 | 4.600 | 4.617 | 3.757 | 969,970 |
| 2022-06-28 | 4.634 | 4.681 | 4.600 | 4.600 | 3.742 | 1,001,794 |
| 2022-06-27 | 4.498 | 4.571 | 4.498 | 4.523 | 3.680 | 793,565 |
| 2022-06-24 | 4.371 | 4.514 | 4.358 | 4.498 | 3.659 | 960,483 |
| 2022-06-23 | 4.384 | 4.548 | 4.360 | 4.374 | 3.559 | 1,322,135 |
| 2022-06-22 | 4.491 | 4.502 | 4.411 | 4.446 | 3.617 | 982,399 |
| 2022-06-21 | 4.614 | 4.654 | 4.588 | 4.640 | 3.775 | 998,912 |
| 2022-06-20 | 4.427 | 4.575 | 4.419 | 4.570 | 3.718 | 763,420 |
| 2022-06-17 | 4.699 | 4.712 | 4.442 | 4.444 | 3.615 | 3,179,862 |
| 2022-06-16 | 4.928 | 4.932 | 4.713 | 4.746 | 3.862 | 2,341,866 |
| 2022-06-15 | 4.960 | 5.030 | 4.857 | 4.965 | 4.040 | 1,295,894 |
| 2022-06-14 | 5.041 | 5.089 | 4.943 | 5.016 | 4.081 | 785,214 |
| 2022-06-13 | 5.040 | 5.040 | 4.885 | 4.979 | 4.051 | 1,924,768 |
| 2022-06-10 | 5.223 | 5.231 | 5.103 | 5.132 | 4.176 | 1,346,108 |
| 2022-06-09 | 5.304 | 5.327 | 5.250 | 5.250 | 4.272 | 1,265,828 |
| 2022-06-08 | 5.282 | 5.319 | 5.248 | 5.278 | 4.294 | 1,104,583 |
| 2022-06-07 | 5.162 | 5.264 | 5.125 | 5.249 | 4.271 | 1,816,909 |
| 2022-06-06 | 5.134 | 5.193 | 5.134 | 5.164 | 4.202 | 1,074,005 |
| 2022-06-03 | 5.060 | 5.130 | 5.050 | 5.125 | 4.170 | 922,664 |
| 2022-06-02 | 5.079 | 5.095 | 5.020 | 5.087 | 4.139 | 764,064 |
| 2022-06-01 | 5.113 | 5.127 | 5.050 | 5.050 | 4.109 | 796,878 |
| 2022-05-31 | 5.150 | 5.187 | 5.071 | 5.107 | 4.155 | 1,543,392 |
| 2022-05-30 | 5.100 | 5.110 | 5.048 | 5.075 | 4.129 | 690,702 |
| 2022-05-27 | 5.068 | 5.098 | 5.020 | 5.079 | 4.133 | 1,079,220 |
| 2022-05-26 | 5.034 | 5.118 | 5.034 | 5.103 | 4.152 | 2,273,480 |
| 2022-05-25 | 4.981 | 5.060 | 4.969 | 5.037 | 4.098 | 2,539,186 |
| 2022-05-24 | 4.960 | 4.965 | 4.890 | 4.927 | 4.009 | 1,319,296 |
| 2022-05-23 | 5.030 | 5.056 | 4.995 | 5.041 | 4.102 | 1,011,743 |
| 2022-05-20 | 4.957 | 5.020 | 4.905 | 4.918 | 4.001 | 1,051,461 |
| 2022-05-19 | 4.970 | 5.005 | 4.840 | 4.865 | 3.958 | 1,564,894 |
| 2022-05-18 | 5.016 | 5.081 | 4.975 | 4.982 | 4.054 | 1,218,604 |
| 2022-05-17 | 4.990 | 5.097 | 4.962 | 4.990 | 4.060 | 2,347,638 |
| 2022-05-16 | 4.831 | 4.940 | 4.810 | 4.908 | 3.993 | 834,442 |
| 2022-05-13 | 4.787 | 4.898 | 4.730 | 4.854 | 3.949 | 1,749,322 |
| 2022-05-12 | 4.702 | 4.783 | 4.667 | 4.729 | 3.847 | 1,733,645 |
| 2022-05-11 | 4.791 | 4.920 | 4.707 | 4.899 | 3.948 | 1,121,113 |
| 2022-05-10 | 4.734 | 4.815 | 4.685 | 4.753 | 3.830 | 1,060,326 |
| 2022-05-09 | 5.002 | 5.033 | 4.732 | 4.747 | 3.825 | 1,774,427 |
| 2022-05-06 | 4.945 | 5.022 | 4.940 | 4.976 | 4.009 | 1,489,444 |
| 2022-05-05 | 5.000 | 5.010 | 4.923 | 4.928 | 3.971 | 1,656,881 |
| 2022-05-04 | 4.910 | 5.000 | 4.888 | 4.923 | 3.967 | 3,239,686 |
| 2022-05-03 | 4.740 | 4.914 | 4.712 | 4.914 | 3.960 | 4,620,298 |
| 2022-05-02 | 4.662 | 4.662 | 4.478 | 4.500 | 3.626 | 1,287,193 |
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.