BP PLC (Reg. Shares) historical data

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

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
2025-10-17	4.668	4.732	4.589	4.728	4.494	1,695,029
2025-10-16	4.816	4.830	4.760	4.760	4.524	514,602
2025-10-15	4.798	4.812	4.750	4.783	4.546	711,240
2025-10-14	4.780	4.801	4.719	4.786	4.549	1,541,566
2025-10-13	4.855	4.896	4.849	4.867	4.626	677,912
2025-10-10	4.932	4.969	4.830	4.831	4.592	1,522,119
2025-10-09	4.984	5.034	4.961	4.981	4.734	847,500
2025-10-08	5.007	5.028	4.968	4.992	4.745	787,075
2025-10-07	5.014	5.030	4.937	4.973	4.727	860,540
2025-10-06	4.931	5.000	4.931	4.982	4.735	1,027,255
2025-10-03	4.870	4.898	4.857	4.865	4.624	685,312
2025-10-02	4.913	4.925	4.852	4.852	4.612	1,155,579
2025-10-01	4.906	4.954	4.896	4.914	4.670	558,744
2025-09-30	4.921	4.950	4.850	4.882	4.640	992,226
2025-09-29	5.060	5.080	4.956	4.973	4.726	633,938
2025-09-26	5.035	5.114	5.023	5.111	4.858	1,253,798
2025-09-25	5.018	5.037	4.987	5.030	4.781	576,771
2025-09-24	4.938	5.026	4.900	5.018	4.770	1,093,540
2025-09-23	4.876	4.980	4.871	4.947	4.702	842,040
2025-09-22	4.847	4.880	4.813	4.872	4.630	885,582
2025-09-19	4.901	4.912	4.828	4.828	4.589	1,110,920
2025-09-18	4.846	4.913	4.824	4.899	4.657	755,671
2025-09-17	4.842	4.854	4.804	4.832	4.593	480,077
2025-09-16	4.839	4.859	4.804	4.859	4.618	700,721
2025-09-15	4.889	4.900	4.822	4.843	4.603	964,384
2025-09-12	4.869	4.930	4.851	4.863	4.622	1,011,160
2025-09-11	4.956	4.980	4.893	4.914	4.671	642,592
2025-09-10	4.866	4.918	4.855	4.901	4.658	603,338
2025-09-09	4.834	4.930	4.829	4.891	4.649	600,488
2025-09-08	4.875	4.885	4.784	4.828	4.589	688,243
2025-09-05	4.914	4.929	4.780	4.802	4.564	1,088,952
2025-09-04	4.909	4.944	4.890	4.935	4.690	538,006
2025-09-03	5.046	5.064	4.920	4.927	4.683	1,669,855
2025-09-02	5.006	5.027	4.960	4.999	4.752	990,189
2025-09-01	5.006	5.017	4.976	4.999	4.752	432,276
2025-08-29	5.026	5.055	4.995	4.999	4.751	1,545,295
2025-08-28	4.984	4.998	4.936	4.972	4.726	839,534
2025-08-27	4.964	5.016	4.945	4.984	4.737	1,958,931
2025-08-26	4.954	4.965	4.899	4.911	4.668	1,129,623
2025-08-25	4.910	4.959	4.894	4.956	4.710	1,018,115
2025-08-22	4.874	4.926	4.867	4.892	4.649	873,123
2025-08-21	4.856	4.876	4.832	4.854	4.614	387,178
2025-08-20	4.861	4.870	4.810	4.844	4.604	1,023,827
2025-08-19	4.839	4.886	4.833	4.871	4.629	825,096
2025-08-18	4.880	4.882	4.824	4.863	4.622	604,262
2025-08-15	4.870	4.904	4.833	4.890	4.648	1,343,725
2025-08-14	4.810	4.825	4.763	4.824	4.585	845,933
2025-08-13	4.868	4.871	4.824	4.849	4.541	905,041

← NewerPage 5 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.