BP PLC (Reg. Shares) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	4.662	4.662	4.478	4.500	3.626	1,287,193
2022-04-29	4.649	4.672	4.618	4.663	3.757	754,752
2022-04-28	4.521	4.600	4.514	4.599	3.706	765,861
2022-04-27	4.472	4.530	4.463	4.500	3.626	765,084
2022-04-26	4.523	4.526	4.384	4.494	3.621	1,195,105
2022-04-25	4.552	4.552	4.390	4.400	3.545	3,016,247
2022-04-22	4.771	4.775	4.686	4.686	3.776	1,001,859
2022-04-21	4.833	4.864	4.786	4.839	3.899	530,625
2022-04-20	4.835	4.839	4.788	4.839	3.899	975,566
2022-04-19	4.850	4.904	4.832	4.839	3.899	1,164,130
2022-04-14	4.761	4.840	4.754	4.834	3.895	1,498,886
2022-04-13	4.734	4.814	4.734	4.778	3.850	1,351,397
2022-04-12	4.682	4.764	4.656	4.752	3.829	1,724,950
2022-04-11	4.667	4.700	4.616	4.630	3.731	1,160,374
2022-04-08	4.613	4.681	4.582	4.681	3.772	2,104,613
2022-04-07	4.510	4.598	4.467	4.515	3.638	1,504,566
2022-04-06	4.563	4.602	4.531	4.560	3.674	1,841,730
2022-04-05	4.531	4.602	4.523	4.583	3.693	1,487,084
2022-04-04	4.500	4.548	4.460	4.506	3.631	1,045,317
2022-04-01	4.394	4.500	4.390	4.500	3.626	738,293
2022-03-31	4.436	4.488	4.420	4.450	3.586	847,385
2022-03-30	4.434	4.522	4.416	4.514	3.637	1,571,932
2022-03-29	4.554	4.604	4.342	4.396	3.542	3,707,984
2022-03-28	4.624	4.690	4.530	4.550	3.666	1,758,787
2022-03-25	4.608	4.720	4.560	4.698	3.786	1,273,266
2022-03-24	4.680	4.728	4.642	4.662	3.757	1,562,410
2022-03-23	4.536	4.692	4.536	4.638	3.737	4,139,043
2022-03-22	4.532	4.536	4.430	4.464	3.597	1,534,694
2022-03-21	4.350	4.496	4.350	4.482	3.612	1,409,843
2022-03-18	4.334	4.346	4.280	4.298	3.463	1,471,105
2022-03-17	4.320	4.396	4.318	4.358	3.512	2,417,673
2022-03-16	4.326	4.332	4.240	4.292	3.459	2,354,190
2022-03-15	4.142	4.294	4.090	4.280	3.449	2,384,369
2022-03-14	4.310	4.318	4.174	4.246	3.421	3,093,577
2022-03-11	4.402	4.428	4.290	4.308	3.471	2,795,802
2022-03-10	4.386	4.442	4.320	4.350	3.505	2,373,792
2022-03-09	4.592	4.618	4.360	4.422	3.563	2,784,547
2022-03-08	4.358	4.614	4.334	4.576	3.687	3,982,924
2022-03-07	4.366	4.400	4.254	4.360	3.513	3,327,415
2022-03-04	4.278	4.300	4.126	4.182	3.370	3,292,122
2022-03-03	4.598	4.654	4.336	4.336	3.494	3,168,622
2022-03-02	4.340	4.552	4.340	4.494	3.621	2,907,062
2022-03-01	4.368	4.418	4.252	4.286	3.454	3,015,077
2022-02-28	4.200	4.370	4.176	4.370	3.521	4,685,098
2022-02-25	4.434	4.530	4.412	4.526	3.647	4,254,835
2022-02-24	4.488	4.534	4.326	4.374	3.525	8,230,632
2022-02-23	4.640	4.670	4.558	4.586	3.695	2,002,835
2022-02-22	4.642	4.750	4.616	4.630	3.731	3,020,103
2022-02-21	4.652	4.722	4.606	4.662	3.757	2,082,507
2022-02-18	4.774	4.794	4.686	4.688	3.778	1,630,665
2022-02-17	4.786	4.792	4.706	4.756	3.832	2,006,115
2022-02-16	4.750	4.842	4.720	4.808	3.836	2,112,582
2022-02-15	4.806	4.848	4.636	4.738	3.780	3,151,491
2022-02-14	4.952	4.966	4.760	4.792	3.824	5,006,482
2022-02-11	4.866	4.998	4.850	4.970	3.966	3,981,892
2022-02-10	4.840	4.908	4.824	4.872	3.887	2,150,357
2022-02-09	4.766	4.914	4.700	4.878	3.892	3,018,824
2022-02-08	4.896	4.956	4.732	4.770	3.806	4,440,950
2022-02-07	4.798	4.844	4.714	4.828	3.852	2,369,888
2022-02-04	4.722	4.846	4.718	4.796	3.827	3,390,825

← NewerPage 20 of 22 · 1,279 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.