BP PLC (Reg. Shares) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 6.600 | 6.698 | 6.552 | 6.662 | 6.506 | 814,049 |
| 2026-04-30 | 6.714 | 6.752 | 6.636 | 6.752 | 6.594 | 1,060,291 |
| 2026-04-29 | 6.675 | 6.711 | 6.620 | 6.641 | 6.486 | 735,841 |
| 2026-04-28 | 6.750 | 6.830 | 6.583 | 6.667 | 6.511 | 1,988,737 |
| 2026-04-27 | 6.594 | 6.692 | 6.585 | 6.604 | 6.450 | 855,898 |
| 2026-04-24 | 6.658 | 6.690 | 6.541 | 6.583 | 6.429 | 1,499,696 |
| 2026-04-23 | 6.630 | 6.674 | 6.564 | 6.564 | 6.411 | 947,605 |
| 2026-04-22 | 6.469 | 6.636 | 6.462 | 6.589 | 6.435 | 1,525,636 |
| 2026-04-21 | 6.385 | 6.483 | 6.380 | 6.465 | 6.314 | 770,706 |
| 2026-04-20 | 6.409 | 6.432 | 6.350 | 6.391 | 6.242 | 1,174,537 |
← NewerPage 3 of 3 · 130 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.