BP PLC (Reg. Shares) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 4.329 | 4.369 | 4.318 | 4.350 | 4.073 | 1,031,707 |
| 2025-05-19 | 4.367 | 4.414 | 4.338 | 4.342 | 4.066 | 950,467 |
| 2025-05-16 | 4.419 | 4.455 | 4.374 | 4.448 | 4.165 | 522,432 |
| 2025-05-15 | 4.342 | 4.404 | 4.290 | 4.381 | 4.102 | 1,018,961 |
| 2025-05-14 | 4.573 | 4.579 | 4.500 | 4.525 | 4.173 | 628,557 |
| 2025-05-13 | 4.500 | 4.568 | 4.480 | 4.560 | 4.205 | 965,327 |
| 2025-05-12 | 4.490 | 4.587 | 4.484 | 4.530 | 4.177 | 1,447,492 |
| 2025-05-09 | 4.267 | 4.409 | 4.254 | 4.408 | 4.064 | 2,217,637 |
| 2025-05-08 | 4.162 | 4.207 | 4.124 | 4.207 | 3.879 | 1,249,699 |
| 2025-05-07 | 4.147 | 4.180 | 4.122 | 4.132 | 3.810 | 1,822,406 |
| 2025-05-06 | 4.248 | 4.260 | 4.145 | 4.197 | 3.870 | 2,525,790 |
| 2025-05-05 | 4.265 | 4.294 | 4.142 | 4.242 | 3.912 | 3,802,768 |
| 2025-05-02 | 4.163 | 4.185 | 4.040 | 4.107 | 3.787 | 1,880,590 |
| 2025-04-30 | 4.095 | 4.142 | 4.058 | 4.118 | 3.797 | 1,607,501 |
| 2025-04-29 | 4.147 | 4.183 | 4.068 | 4.155 | 3.831 | 1,744,174 |
| 2025-04-28 | 4.307 | 4.310 | 4.257 | 4.261 | 3.929 | 568,760 |
| 2025-04-25 | 4.298 | 4.300 | 4.228 | 4.269 | 3.936 | 1,067,345 |
| 2025-04-24 | 4.252 | 4.268 | 4.216 | 4.243 | 3.912 | 1,130,360 |
| 2025-04-23 | 4.344 | 4.436 | 4.170 | 4.178 | 3.853 | 1,280,585 |
| 2025-04-22 | 4.152 | 4.188 | 4.147 | 4.184 | 3.858 | 722,324 |
| 2025-04-17 | 4.120 | 4.204 | 4.093 | 4.190 | 3.863 | 688,366 |
| 2025-04-16 | 3.990 | 4.145 | 3.985 | 4.126 | 3.804 | 1,440,569 |
| 2025-04-15 | 4.041 | 4.108 | 4.000 | 4.068 | 3.751 | 1,494,227 |
| 2025-04-14 | 3.933 | 4.062 | 3.913 | 3.971 | 3.662 | 2,977,229 |
| 2025-04-11 | 3.914 | 3.921 | 3.795 | 3.821 | 3.523 | 2,956,047 |
| 2025-04-10 | 4.319 | 4.331 | 3.960 | 3.960 | 3.652 | 2,987,100 |
| 2025-04-09 | 3.951 | 3.988 | 3.820 | 3.852 | 3.552 | 2,926,629 |
| 2025-04-08 | 4.211 | 4.268 | 4.130 | 4.144 | 3.821 | 2,969,137 |
| 2025-04-07 | 4.049 | 4.334 | 4.019 | 4.088 | 3.769 | 4,853,888 |
| 2025-04-04 | 4.678 | 4.678 | 4.313 | 4.360 | 4.020 | 3,901,252 |
| 2025-04-03 | 5.040 | 5.080 | 4.713 | 4.742 | 4.373 | 2,468,789 |
| 2025-04-02 | 5.204 | 5.249 | 5.174 | 5.181 | 4.777 | 540,278 |
| 2025-04-01 | 5.222 | 5.239 | 5.150 | 5.187 | 4.783 | 425,309 |
| 2025-03-31 | 5.191 | 5.246 | 5.170 | 5.222 | 4.815 | 557,126 |
| 2025-03-28 | 5.278 | 5.313 | 5.205 | 5.207 | 4.801 | 946,611 |
| 2025-03-27 | 5.305 | 5.366 | 5.300 | 5.355 | 4.938 | 579,076 |
| 2025-03-26 | 5.337 | 5.380 | 5.300 | 5.344 | 4.928 | 865,263 |
| 2025-03-25 | 5.292 | 5.373 | 5.285 | 5.298 | 4.885 | 791,531 |
| 2025-03-24 | 5.354 | 5.354 | 5.271 | 5.272 | 4.861 | 307,310 |
| 2025-03-21 | 5.334 | 5.364 | 5.304 | 5.348 | 4.931 | 1,000,675 |
| 2025-03-20 | 5.307 | 5.350 | 5.280 | 5.350 | 4.933 | 666,356 |
| 2025-03-19 | 5.205 | 5.270 | 5.191 | 5.266 | 4.856 | 933,139 |
| 2025-03-18 | 5.161 | 5.225 | 5.161 | 5.199 | 4.794 | 813,076 |
| 2025-03-17 | 5.109 | 5.148 | 5.100 | 5.140 | 4.740 | 625,127 |
| 2025-03-14 | 4.980 | 5.098 | 4.978 | 5.091 | 4.694 | 765,498 |
| 2025-03-13 | 4.938 | 5.012 | 4.930 | 4.975 | 4.587 | 320,324 |
| 2025-03-12 | 4.898 | 4.955 | 4.850 | 4.955 | 4.569 | 435,070 |
| 2025-03-11 | 4.939 | 5.006 | 4.862 | 4.874 | 4.494 | 753,334 |
| 2025-03-10 | 4.951 | 5.028 | 4.940 | 4.978 | 4.590 | 940,232 |
| 2025-03-07 | 4.895 | 4.954 | 4.890 | 4.925 | 4.541 | 693,062 |
| 2025-03-06 | 4.913 | 4.933 | 4.855 | 4.880 | 4.499 | 1,109,708 |
| 2025-03-05 | 4.965 | 5.005 | 4.855 | 4.875 | 4.495 | 1,562,405 |
| 2025-03-04 | 5.062 | 5.070 | 4.917 | 4.934 | 4.549 | 2,130,662 |
| 2025-03-03 | 5.310 | 5.341 | 5.239 | 5.248 | 4.839 | 546,783 |
| 2025-02-28 | 5.280 | 5.326 | 5.235 | 5.297 | 4.884 | 452,920 |
| 2025-02-27 | 5.235 | 5.324 | 5.198 | 5.316 | 4.902 | 836,139 |
| 2025-02-26 | 5.255 | 5.336 | 5.137 | 5.200 | 4.795 | 1,929,220 |
| 2025-02-25 | 5.375 | 5.401 | 5.263 | 5.270 | 4.860 | 981,379 |
| 2025-02-24 | 5.410 | 5.432 | 5.366 | 5.394 | 4.974 | 607,848 |
| 2025-02-21 | 5.431 | 5.450 | 5.388 | 5.414 | 4.992 | 905,495 |
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.