BP PLC (Reg. Shares) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 4.706 | 4.750 | 4.644 | 4.712 | 3.760 | 2,142,147 |
| 2022-02-02 | 4.738 | 4.738 | 4.668 | 4.678 | 3.733 | 1,538,346 |
| 2022-02-01 | 4.622 | 4.728 | 4.596 | 4.720 | 3.766 | 1,224,984 |
| 2022-01-31 | 4.682 | 4.682 | 4.588 | 4.624 | 3.690 | 1,941,223 |
| 2022-01-28 | 4.734 | 4.740 | 4.608 | 4.656 | 3.715 | 3,019,993 |
| 2022-01-27 | 4.662 | 4.800 | 4.650 | 4.724 | 3.769 | 3,732,947 |
| 2022-01-26 | 4.628 | 4.750 | 4.614 | 4.722 | 3.768 | 3,498,290 |
| 2022-01-25 | 4.408 | 4.544 | 4.370 | 4.542 | 3.624 | 2,703,356 |
| 2022-01-24 | 4.568 | 4.588 | 4.284 | 4.330 | 3.455 | 4,416,023 |
| 2022-01-21 | 4.610 | 4.626 | 4.492 | 4.566 | 3.643 | 2,313,301 |
| 2022-01-20 | 4.702 | 4.736 | 4.620 | 4.686 | 3.739 | 1,640,169 |
| 2022-01-19 | 4.770 | 4.814 | 4.678 | 4.734 | 3.777 | 2,458,162 |
| 2022-01-18 | 4.746 | 4.784 | 4.710 | 4.750 | 3.790 | 2,147,501 |
| 2022-01-17 | 4.692 | 4.728 | 4.664 | 4.716 | 3.763 | 1,476,874 |
| 2022-01-14 | 4.604 | 4.678 | 4.594 | 4.646 | 3.707 | 2,618,765 |
| 2022-01-13 | 4.558 | 4.598 | 4.536 | 4.586 | 3.659 | 1,668,861 |
| 2022-01-12 | 4.480 | 4.584 | 4.480 | 4.580 | 3.654 | 2,853,095 |
| 2022-01-11 | 4.356 | 4.442 | 4.338 | 4.438 | 3.541 | 1,270,787 |
| 2022-01-10 | 4.344 | 4.426 | 4.336 | 4.352 | 3.472 | 3,097,538 |
| 2022-01-07 | 4.280 | 4.338 | 4.270 | 4.338 | 3.461 | 3,011,074 |
| 2022-01-06 | 4.186 | 4.292 | 4.170 | 4.250 | 3.391 | 2,160,619 |
| 2022-01-05 | 4.218 | 4.290 | 4.212 | 4.240 | 3.383 | 2,542,194 |
| 2022-01-04 | 4.064 | 4.220 | 4.062 | 4.210 | 3.359 | 4,284,965 |
| 2022-01-03 | 3.998 | 4.036 | 3.934 | 4.032 | 3.217 | 1,524,644 |
| 2021-12-30 | 3.982 | 4.010 | 3.980 | 3.996 | 3.188 | 695,466 |
| 2021-12-29 | 4.030 | 4.068 | 3.968 | 3.988 | 3.182 | 1,391,092 |
| 2021-12-28 | 3.990 | 4.024 | 3.976 | 3.986 | 3.180 | 1,857,087 |
| 2021-12-27 | 3.976 | 3.996 | 3.908 | 3.980 | 3.176 | 966,335 |
| 2021-12-23 | 3.986 | 4.054 | 3.980 | 4.000 | 3.192 | 1,556,911 |
| 2021-12-22 | 3.906 | 3.946 | 3.876 | 3.938 | 3.142 | 1,239,353 |
| 2021-12-21 | 3.838 | 3.904 | 3.806 | 3.900 | 3.112 | 1,030,066 |
| 2021-12-20 | 3.818 | 3.836 | 3.746 | 3.780 | 3.016 | 2,772,716 |
| 2021-12-17 | 3.960 | 3.974 | 3.890 | 3.938 | 3.142 | 1,082,221 |
| 2021-12-16 | 3.968 | 4.006 | 3.938 | 3.990 | 3.184 | 2,202,674 |
| 2021-12-15 | 3.936 | 3.938 | 3.866 | 3.880 | 3.096 | 928,896 |
| 2021-12-14 | 3.964 | 3.974 | 3.900 | 3.964 | 3.163 | 1,687,551 |
| 2021-12-13 | 4.046 | 4.046 | 3.926 | 3.928 | 3.134 | 1,380,633 |
| 2021-12-10 | 4.010 | 4.068 | 4.004 | 4.012 | 3.201 | 778,752 |
| 2021-12-09 | 4.050 | 4.052 | 3.974 | 4.020 | 3.208 | 1,639,483 |
| 2021-12-08 | 4.092 | 4.104 | 4.028 | 4.072 | 3.249 | 2,275,807 |
| 2021-12-07 | 4.108 | 4.144 | 4.094 | 4.138 | 3.302 | 1,651,757 |
| 2021-12-06 | 4.068 | 4.114 | 4.034 | 4.074 | 3.251 | 2,694,685 |
| 2021-12-03 | 4.052 | 4.070 | 3.978 | 3.978 | 3.174 | 2,410,387 |
| 2021-12-02 | 3.874 | 3.982 | 3.834 | 3.962 | 3.161 | 3,211,861 |
| 2021-12-01 | 3.918 | 3.972 | 3.886 | 3.914 | 3.123 | 2,706,919 |
| 2021-11-30 | 3.772 | 3.870 | 3.740 | 3.822 | 3.050 | 3,475,706 |
| 2021-11-29 | 3.864 | 3.942 | 3.810 | 3.872 | 3.089 | 3,087,392 |
| 2021-11-26 | 3.900 | 3.900 | 3.682 | 3.750 | 2.992 | 6,774,662 |
| 2021-11-25 | 4.094 | 4.106 | 4.074 | 4.082 | 3.257 | 1,172,462 |
| 2021-11-24 | 4.090 | 4.126 | 4.058 | 4.108 | 3.278 | 3,652,260 |
| 2021-11-23 | 3.956 | 4.066 | 3.926 | 3.998 | 3.190 | 2,240,734 |
| 2021-11-22 | 3.920 | 3.986 | 3.862 | 3.944 | 3.147 | 2,586,322 |
| 2021-11-19 | 4.060 | 4.074 | 3.854 | 3.886 | 3.101 | 3,190,530 |
| 2021-11-18 | 4.020 | 4.030 | 3.962 | 4.000 | 3.192 | 2,197,767 |
| 2021-11-17 | 4.094 | 4.114 | 4.060 | 4.072 | 3.249 | 1,297,296 |
| 2021-11-16 | 4.078 | 4.150 | 4.058 | 4.080 | 3.255 | 2,673,251 |
| 2021-11-15 | 4.004 | 4.050 | 3.958 | 4.000 | 3.192 | 1,884,099 |
| 2021-11-12 | 4.014 | 4.020 | 3.982 | 3.996 | 3.188 | 2,063,745 |
| 2021-11-11 | 3.992 | 4.054 | 3.984 | 4.028 | 3.214 | 1,444,671 |
| 2021-11-10 | 4.094 | 4.130 | 4.042 | 4.048 | 3.192 | 2,329,754 |
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.