BP PLC (Reg. Shares) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.435	6.488	6.377	6.424	6.347	795,868
2026-07-23	6.400	6.518	6.394	6.497	6.419	997,148
2026-07-22	6.227	6.350	6.226	6.326	6.250	1,345,919
2026-07-21	6.166	6.213	6.100	6.208	6.133	1,265,028
2026-07-20	6.189	6.195	6.042	6.137	6.063	890,321
2026-07-17	5.987	6.121	5.987	6.066	5.993	1,289,687
2026-07-16	5.945	6.044	5.941	6.011	5.939	679,558
2026-07-15	6.064	6.081	5.987	5.987	5.915	974,910
2026-07-14	6.078	6.102	5.969	6.030	5.957	1,999,488
2026-07-13	5.805	5.912	5.762	5.912	5.841	2,468,909
2026-07-10	5.613	5.687	5.609	5.658	5.590	623,805
2026-07-09	5.678	5.698	5.645	5.647	5.579	592,458
2026-07-08	5.682	5.780	5.634	5.750	5.681	2,735,419
2026-07-07	5.579	5.606	5.524	5.553	5.486	1,600,067
2026-07-06	5.441	5.495	5.410	5.459	5.393	1,204,050
2026-07-03	5.424	5.457	5.404	5.452	5.386	668,895
2026-07-02	5.295	5.458	5.277	5.422	5.357	1,132,624
2026-07-01	5.400	5.403	5.301	5.325	5.261	1,604,159
2026-06-30	5.477	5.485	5.416	5.442	5.376	1,010,559
2026-06-29	5.477	5.511	5.443	5.487	5.421	793,342
2026-06-26	5.513	5.513	5.446	5.468	5.402	936,716
2026-06-25	5.529	5.593	5.470	5.579	5.512	880,611
2026-06-24	5.742	5.764	5.574	5.574	5.507	1,704,198
2026-06-23	5.771	5.801	5.748	5.782	5.712	615,334
2026-06-22	5.806	5.848	5.725	5.794	5.724	1,258,639
2026-06-19	5.732	5.786	5.696	5.780	5.710	957,184
2026-06-18	5.784	5.784	5.638	5.657	5.589	2,763,330
2026-06-17	5.902	5.925	5.833	5.852	5.781	1,367,813
2026-06-16	5.975	6.008	5.913	5.936	5.864	996,485
2026-06-15	5.964	5.995	5.881	5.994	5.922	2,174,262
2026-06-12	6.134	6.199	5.993	6.177	6.103	3,481,564
2026-06-11	6.268	6.392	6.268	6.315	6.239	1,978,020
2026-06-10	6.115	6.264	6.110	6.260	6.185	1,002,919
2026-06-09	6.288	6.296	6.122	6.142	6.068	1,265,226
2026-06-08	6.405	6.428	6.295	6.303	6.227	1,308,919
2026-06-05	6.292	6.336	6.248	6.312	6.236	727,221
2026-06-04	6.242	6.297	6.200	6.289	6.213	1,030,896
2026-06-03	6.262	6.341	6.250	6.321	6.245	1,293,263
2026-06-02	6.102	6.221	6.068	6.210	6.135	936,813
2026-06-01	6.060	6.248	6.017	6.196	6.121	3,004,825
2026-05-29	5.915	6.000	5.899	6.000	5.928	1,557,199
2026-05-28	6.005	6.014	5.887	5.940	5.868	1,556,326
2026-05-27	6.088	6.110	5.893	5.942	5.870	2,519,107
2026-05-26	6.292	6.358	5.944	6.116	6.042	5,665,779
2026-05-25	6.252	6.302	6.226	6.270	6.194	411,452
2026-05-22	6.462	6.490	6.368	6.379	6.302	1,155,078
2026-05-21	6.500	6.600	6.459	6.538	6.459	1,087,777
2026-05-20	6.579	6.650	6.480	6.501	6.423	2,614,839
2026-05-19	6.550	6.610	6.504	6.559	6.480	1,959,106
2026-05-18	6.456	6.512	6.352	6.512	6.434	4,119,088
2026-05-15	6.274	6.333	6.260	6.321	6.245	1,621,882
2026-05-14	6.208	6.268	6.191	6.244	6.169	657,345
2026-05-13	6.309	6.370	6.258	6.279	6.132	1,516,697
2026-05-12	6.288	6.362	6.255	6.294	6.147	3,172,707
2026-05-11	6.279	6.309	6.207	6.244	6.098	2,252,529
2026-05-08	6.242	6.264	6.169	6.199	6.054	4,746,322
2026-05-07	6.311	6.311	6.154	6.200	6.055	2,358,107
2026-05-06	6.513	6.541	6.231	6.366	6.217	3,638,694
2026-05-05	6.699	6.701	6.560	6.629	6.474	1,120,174
2026-05-04	6.600	6.698	6.552	6.662	6.506	814,049

← NewerPage 2 of 5 · 252 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.