BP PLC (Reg. Shares) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-04-17	6.691	6.733	6.115	6.218	6.073	3,837,122
2026-04-16	6.489	6.702	6.478	6.702	6.545	2,440,775
2026-04-15	6.519	6.544	6.460	6.480	6.329	1,102,648
2026-04-14	6.555	6.665	6.468	6.514	6.362	1,759,324
2026-04-13	6.715	6.725	6.616	6.663	6.507	1,501,472
2026-04-10	6.555	6.655	6.518	6.592	6.438	1,184,783
2026-04-09	6.577	6.732	6.566	6.650	6.495	1,601,049
2026-04-08	6.279	6.530	6.221	6.461	6.310	5,560,534
2026-04-07	6.853	6.880	6.780	6.844	6.684	1,461,710
2026-04-02	6.833	6.935	6.730	6.772	6.614	2,402,469
2026-04-01	6.770	6.888	6.571	6.610	6.456	2,660,660
2026-03-31	6.870	7.014	6.870	6.962	6.799	1,892,317
2026-03-30	6.773	6.920	6.750	6.920	6.758	3,110,236
2026-03-27	6.702	6.725	6.627	6.725	6.568	1,112,263
2026-03-26	6.607	6.741	6.592	6.741	6.584	3,183,664
2026-03-25	6.375	6.549	6.375	6.534	6.381	2,169,688
2026-03-24	6.286	6.450	6.260	6.429	6.279	1,513,591
2026-03-23	6.487	6.524	6.150	6.218	6.073	4,706,805
2026-03-20	6.626	6.643	6.481	6.491	6.339	2,004,511
2026-03-19	6.500	6.770	6.500	6.740	6.583	3,544,996
2026-03-18	6.336	6.478	6.327	6.431	6.281	1,870,721
2026-03-17	6.278	6.396	6.277	6.374	6.225	3,094,933
2026-03-16	6.270	6.328	6.176	6.254	6.108	1,473,252
2026-03-13	6.200	6.256	6.117	6.181	6.037	3,505,266
2026-03-12	5.926	6.142	5.924	6.127	5.984	4,091,268
2026-03-11	5.756	5.950	5.756	5.950	5.811	2,821,466
2026-03-10	5.701	5.829	5.693	5.775	5.640	2,384,101
2026-03-09	5.880	5.911	5.756	5.891	5.753	3,053,198
2026-03-06	5.659	5.790	5.650	5.758	5.623	2,589,032
2026-03-05	5.613	5.675	5.506	5.656	5.524	1,761,646
2026-03-04	5.593	5.638	5.500	5.522	5.393	1,846,459
2026-03-03	5.673	5.690	5.568	5.661	5.529	2,161,658
2026-03-02	5.756	5.777	5.530	5.596	5.465	3,288,523
2026-02-27	5.386	5.498	5.379	5.443	5.316	775,878
2026-02-26	5.362	5.443	5.274	5.432	5.305	1,154,713
2026-02-25	5.404	5.440	5.353	5.386	5.260	990,306
2026-02-24	5.453	5.460	5.394	5.408	5.282	673,555
2026-02-23	5.371	5.480	5.349	5.422	5.295	903,810
2026-02-20	5.455	5.467	5.350	5.358	5.233	1,023,762
2026-02-19	5.388	5.534	5.361	5.484	5.356	1,841,957
2026-02-18	5.311	5.408	5.295	5.379	5.183	786,052
2026-02-17	5.328	5.427	5.231	5.274	5.082	1,382,562
2026-02-16	5.306	5.370	5.272	5.370	5.174	791,477
2026-02-13	5.231	5.285	5.195	5.275	5.083	921,410
2026-02-12	5.381	5.416	5.242	5.253	5.062	1,233,041
2026-02-11	5.210	5.440	5.203	5.433	5.235	2,702,090
2026-02-10	5.321	5.336	5.068	5.160	4.972	5,323,959
2026-02-09	5.446	5.490	5.416	5.484	5.284	375,376
2026-02-06	5.444	5.529	5.385	5.508	5.307	1,185,012
2026-02-05	5.514	5.536	5.374	5.400	5.203	1,011,321
2026-02-04	5.514	5.580	5.487	5.533	5.332	3,239,523

← NewerPage 3 of 22 · 1,277 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.