BP PLC (Reg. Shares) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.050 | 4.082 | 3.998 | 4.028 | 3.177 | 1,599,621 |
| 2021-11-08 | 4.056 | 4.088 | 4.030 | 4.042 | 3.188 | 1,554,718 |
| 2021-11-05 | 3.958 | 4.050 | 3.950 | 4.046 | 3.191 | 1,280,602 |
| 2021-11-04 | 3.962 | 4.014 | 3.944 | 3.972 | 3.132 | 2,784,084 |
| 2021-11-03 | 4.018 | 4.024 | 3.942 | 3.954 | 3.118 | 2,827,939 |
| 2021-11-02 | 4.192 | 4.192 | 4.022 | 4.050 | 3.194 | 3,516,000 |
| 2021-11-01 | 4.156 | 4.232 | 4.146 | 4.200 | 3.312 | 901,825 |
| 2021-10-29 | 4.146 | 4.198 | 4.124 | 4.154 | 3.276 | 2,693,575 |
| 2021-10-28 | 4.194 | 4.206 | 4.136 | 4.162 | 3.282 | 2,013,839 |
| 2021-10-27 | 4.268 | 4.288 | 4.190 | 4.238 | 3.342 | 2,079,520 |
| 2021-10-26 | 4.270 | 4.310 | 4.236 | 4.268 | 3.366 | 1,769,687 |
| 2021-10-25 | 4.252 | 4.302 | 4.230 | 4.278 | 3.374 | 1,465,600 |
| 2021-10-22 | 4.216 | 4.250 | 4.196 | 4.200 | 3.312 | 1,371,452 |
| 2021-10-21 | 4.286 | 4.306 | 4.222 | 4.226 | 3.333 | 1,713,073 |
| 2021-10-20 | 4.282 | 4.338 | 4.260 | 4.310 | 3.399 | 2,079,906 |
| 2021-10-19 | 4.276 | 4.314 | 4.264 | 4.292 | 3.385 | 1,013,394 |
| 2021-10-18 | 4.342 | 4.344 | 4.274 | 4.278 | 3.374 | 2,625,157 |
| 2021-10-15 | 4.280 | 4.330 | 4.272 | 4.314 | 3.402 | 2,298,147 |
| 2021-10-14 | 4.250 | 4.266 | 4.200 | 4.228 | 3.334 | 2,610,105 |
← NewerPage 22 of 22 · 1,279 trading days
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.