BP PLC (Reg. Shares) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.355 | 5.410 | 5.283 | 5.410 | 5.213 | 1,155,490 |
| 2026-02-02 | 5.229 | 5.350 | 5.195 | 5.338 | 5.144 | 1,670,951 |
| 2026-01-30 | 5.285 | 5.359 | 5.260 | 5.350 | 5.155 | 1,066,857 |
| 2026-01-29 | 5.322 | 5.414 | 5.320 | 5.340 | 5.146 | 1,346,076 |
| 2026-01-28 | 5.253 | 5.289 | 5.233 | 5.266 | 5.074 | 1,627,493 |
| 2026-01-27 | 5.138 | 5.212 | 5.118 | 5.200 | 5.011 | 1,068,287 |
| 2026-01-26 | 5.171 | 5.189 | 5.117 | 5.134 | 4.947 | 1,265,090 |
| 2026-01-23 | 5.056 | 5.173 | 5.052 | 5.122 | 4.935 | 2,198,694 |
| 2026-01-22 | 5.143 | 5.150 | 5.000 | 5.014 | 4.831 | 1,980,685 |
| 2026-01-21 | 5.044 | 5.128 | 5.025 | 5.104 | 4.918 | 1,649,642 |
| 2026-01-20 | 5.014 | 5.045 | 4.975 | 5.023 | 4.840 | 1,152,289 |
| 2026-01-19 | 5.027 | 5.066 | 5.022 | 5.050 | 4.866 | 465,634 |
| 2026-01-16 | 5.036 | 5.110 | 5.008 | 5.080 | 4.895 | 1,195,926 |
| 2026-01-15 | 5.019 | 5.062 | 4.980 | 5.058 | 4.874 | 2,198,786 |
| 2026-01-14 | 5.012 | 5.118 | 4.964 | 5.116 | 4.930 | 2,434,266 |
| 2026-01-13 | 4.945 | 5.050 | 4.937 | 5.046 | 4.862 | 1,673,805 |
| 2026-01-12 | 4.919 | 4.950 | 4.872 | 4.928 | 4.748 | 577,874 |
| 2026-01-09 | 4.896 | 4.928 | 4.867 | 4.918 | 4.739 | 1,039,747 |
| 2026-01-08 | 4.792 | 4.823 | 4.775 | 4.799 | 4.624 | 990,357 |
| 2026-01-07 | 4.859 | 4.883 | 4.793 | 4.828 | 4.652 | 2,834,541 |
| 2026-01-06 | 5.100 | 5.141 | 4.991 | 4.992 | 4.810 | 2,012,740 |
| 2026-01-05 | 5.042 | 5.091 | 4.945 | 5.012 | 4.829 | 1,389,590 |
| 2026-01-02 | 4.985 | 5.061 | 4.983 | 5.026 | 4.843 | 1,066,277 |
| 2025-12-30 | 4.905 | 4.925 | 4.905 | 4.914 | 4.735 | 310,185 |
| 2025-12-29 | 4.869 | 4.908 | 4.854 | 4.900 | 4.721 | 1,285,726 |
| 2025-12-23 | 4.869 | 4.907 | 4.866 | 4.889 | 4.710 | 835,531 |
| 2025-12-22 | 4.864 | 4.902 | 4.850 | 4.885 | 4.707 | 1,226,183 |
| 2025-12-19 | 4.792 | 4.848 | 4.775 | 4.848 | 4.671 | 1,202,616 |
| 2025-12-18 | 4.881 | 4.889 | 4.789 | 4.809 | 4.634 | 1,728,840 |
| 2025-12-17 | 4.906 | 4.950 | 4.857 | 4.862 | 4.685 | 1,116,320 |
| 2025-12-16 | 4.957 | 4.969 | 4.779 | 4.833 | 4.657 | 1,794,481 |
| 2025-12-15 | 5.052 | 5.060 | 4.989 | 4.989 | 4.807 | 713,005 |
| 2025-12-12 | 5.055 | 5.069 | 4.980 | 5.006 | 4.824 | 1,222,196 |
| 2025-12-11 | 5.093 | 5.109 | 5.054 | 5.059 | 4.875 | 502,046 |
| 2025-12-10 | 5.106 | 5.124 | 5.074 | 5.084 | 4.899 | 691,775 |
| 2025-12-09 | 5.168 | 5.176 | 5.108 | 5.119 | 4.933 | 732,527 |
| 2025-12-08 | 5.173 | 5.208 | 5.119 | 5.165 | 4.977 | 1,990,233 |
| 2025-12-05 | 5.224 | 5.242 | 5.168 | 5.200 | 5.011 | 1,900,963 |
| 2025-12-04 | 5.320 | 5.340 | 5.263 | 5.328 | 5.134 | 719,035 |
| 2025-12-03 | 5.208 | 5.309 | 5.208 | 5.305 | 5.112 | 907,189 |
| 2025-12-02 | 5.228 | 5.251 | 5.190 | 5.203 | 5.014 | 599,658 |
| 2025-12-01 | 5.179 | 5.253 | 5.176 | 5.215 | 5.025 | 939,794 |
| 2025-11-28 | 5.144 | 5.197 | 5.135 | 5.193 | 5.004 | 645,419 |
| 2025-11-27 | 5.149 | 5.155 | 5.102 | 5.118 | 4.932 | 381,039 |
| 2025-11-26 | 5.148 | 5.177 | 5.133 | 5.168 | 4.980 | 687,543 |
| 2025-11-25 | 5.187 | 5.202 | 5.120 | 5.129 | 4.942 | 397,707 |
| 2025-11-24 | 5.156 | 5.172 | 5.114 | 5.167 | 4.979 | 629,129 |
| 2025-11-21 | 5.130 | 5.168 | 5.090 | 5.166 | 4.978 | 1,124,519 |
| 2025-11-20 | 5.213 | 5.259 | 5.188 | 5.208 | 5.018 | 810,983 |
| 2025-11-19 | 5.247 | 5.255 | 5.125 | 5.167 | 4.979 | 928,995 |
| 2025-11-18 | 5.212 | 5.229 | 5.158 | 5.200 | 5.011 | 1,275,793 |
| 2025-11-17 | 5.226 | 5.290 | 5.215 | 5.269 | 5.077 | 661,193 |
| 2025-11-14 | 5.185 | 5.228 | 5.154 | 5.220 | 5.030 | 473,875 |
| 2025-11-13 | 5.224 | 5.243 | 5.198 | 5.213 | 5.023 | 415,692 |
| 2025-11-12 | 5.382 | 5.387 | 5.295 | 5.296 | 5.034 | 1,101,499 |
| 2025-11-11 | 5.327 | 5.410 | 5.311 | 5.404 | 5.137 | 1,233,561 |
| 2025-11-10 | 5.273 | 5.295 | 5.235 | 5.283 | 5.022 | 961,731 |
| 2025-11-07 | 5.227 | 5.250 | 5.173 | 5.217 | 4.959 | 772,513 |
| 2025-11-06 | 5.203 | 5.228 | 5.150 | 5.202 | 4.945 | 1,175,029 |
| 2025-11-05 | 5.112 | 5.254 | 5.079 | 5.245 | 4.985 | 1,421,215 |
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.