BP PLC (Reg. Shares) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	4.908	4.925	4.859	4.900	4.588	585,505
2025-08-11	4.875	4.922	4.848	4.894	4.582	572,433
2025-08-08	4.874	4.906	4.853	4.878	4.568	613,779
2025-08-07	4.887	4.950	4.883	4.909	4.596	914,510
2025-08-06	4.850	4.966	4.820	4.940	4.625	1,775,617
2025-08-05	4.771	4.821	4.688	4.797	4.492	2,043,254
2025-08-04	4.610	4.680	4.603	4.667	4.370	1,250,826
2025-08-01	4.668	4.697	4.558	4.578	4.287	838,063
2025-07-31	4.699	4.726	4.649	4.680	4.382	746,738
2025-07-30	4.733	4.744	4.675	4.690	4.392	939,924
2025-07-29	4.695	4.740	4.671	4.694	4.395	984,665
2025-07-28	4.608	4.696	4.602	4.691	4.392	1,161,257
2025-07-25	4.581	4.592	4.510	4.554	4.264	1,319,978
2025-07-24	4.651	4.663	4.575	4.576	4.285	1,143,759
2025-07-23	4.682	4.710	4.668	4.679	4.381	913,628
2025-07-22	4.610	4.663	4.608	4.633	4.338	552,168
2025-07-21	4.619	4.652	4.594	4.623	4.329	622,983
2025-07-18	4.652	4.685	4.610	4.610	4.316	2,417,273
2025-07-17	4.587	4.608	4.554	4.595	4.302	671,115
2025-07-16	4.581	4.634	4.555	4.558	4.268	1,243,185
2025-07-15	4.568	4.603	4.563	4.583	4.291	385,588
2025-07-14	4.623	4.652	4.558	4.568	4.277	1,362,269
2025-07-11	4.575	4.650	4.556	4.640	4.345	1,961,189
2025-07-10	4.485	4.527	4.424	4.509	4.222	429,184
2025-07-09	4.492	4.515	4.463	4.463	4.179	640,242
2025-07-08	4.316	4.457	4.313	4.449	4.166	1,415,504
2025-07-07	4.332	4.344	4.302	4.318	4.043	722,919
2025-07-04	4.382	4.401	4.374	4.400	4.120	451,344
2025-07-03	4.418	4.443	4.384	4.396	4.116	706,239
2025-07-02	4.326	4.460	4.326	4.391	4.111	1,794,154
2025-07-01	4.250	4.300	4.244	4.290	4.017	1,012,269
2025-06-30	4.323	4.323	4.262	4.278	4.006	1,128,293
2025-06-27	4.336	4.360	4.302	4.336	4.060	545,439
2025-06-26	4.290	4.353	4.258	4.337	4.061	2,124,450
2025-06-25	4.318	4.363	4.257	4.272	4.000	1,410,633
2025-06-24	4.293	4.359	4.242	4.320	4.045	1,880,388
2025-06-23	4.585	4.585	4.518	4.524	4.236	978,611
2025-06-20	4.530	4.576	4.503	4.505	4.219	1,105,230
2025-06-19	4.568	4.605	4.568	4.601	4.308	704,001
2025-06-18	4.572	4.588	4.497	4.513	4.226	1,048,280
2025-06-17	4.498	4.590	4.495	4.564	4.274	920,555
2025-06-16	4.613	4.622	4.451	4.487	4.202	1,635,879
2025-06-13	4.597	4.624	4.519	4.541	4.252	2,235,513
2025-06-12	4.483	4.490	4.416	4.464	4.180	1,245,869
2025-06-11	4.403	4.447	4.380	4.410	4.129	1,188,985
2025-06-10	4.350	4.431	4.342	4.430	4.148	1,366,152
2025-06-09	4.314	4.320	4.273	4.305	4.031	601,725
2025-06-06	4.265	4.294	4.244	4.294	4.021	1,105,675
2025-06-05	4.260	4.298	4.222	4.255	3.984	1,840,886
2025-06-04	4.328	4.345	4.252	4.255	3.984	982,388
2025-06-03	4.306	4.350	4.250	4.350	4.073	1,121,059
2025-06-02	4.288	4.335	4.263	4.305	4.031	1,141,318
2025-05-30	4.292	4.307	4.249	4.269	3.997	1,051,100
2025-05-29	4.308	4.342	4.243	4.253	3.983	697,487
2025-05-28	4.315	4.320	4.259	4.273	4.001	682,648
2025-05-27	4.269	4.331	4.269	4.297	4.024	768,594
2025-05-26	4.280	4.308	4.280	4.299	4.025	263,513
2025-05-23	4.256	4.289	4.192	4.245	3.975	1,041,775
2025-05-22	4.228	4.289	4.204	4.246	3.976	1,145,285
2025-05-21	4.335	4.343	4.280	4.297	4.023	1,160,230

← NewerPage 6 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.