BP PLC (Reg. Shares) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 5.066 | 5.187 | 5.013 | 5.154 | 4.899 | 2,740,140 |
| 2025-11-03 | 5.120 | 5.134 | 5.050 | 5.097 | 4.845 | 807,528 |
| 2025-10-31 | 5.065 | 5.067 | 4.989 | 5.041 | 4.792 | 795,038 |
| 2025-10-30 | 5.009 | 5.094 | 5.001 | 5.087 | 4.835 | 1,700,045 |
| 2025-10-29 | 4.938 | 5.019 | 4.938 | 5.014 | 4.766 | 576,686 |
| 2025-10-28 | 4.943 | 4.975 | 4.927 | 4.943 | 4.698 | 780,311 |
| 2025-10-27 | 4.976 | 4.996 | 4.947 | 4.994 | 4.746 | 631,728 |
| 2025-10-24 | 5.003 | 5.019 | 4.967 | 4.975 | 4.728 | 941,492 |
| 2025-10-23 | 4.962 | 5.036 | 4.958 | 5.012 | 4.764 | 1,474,048 |
| 2025-10-22 | 4.816 | 4.860 | 4.803 | 4.855 | 4.615 | 692,511 |
| 2025-10-21 | 4.763 | 4.783 | 4.738 | 4.766 | 4.530 | 723,638 |
| 2025-10-20 | 4.745 | 4.796 | 4.712 | 4.727 | 4.493 | 995,988 |
← NewerPage 5 of 5 · 252 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.