BP PLC (Reg. Shares) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 5.481 | 5.486 | 5.418 | 5.457 | 5.032 | 1,282,649 |
| 2025-02-19 | 5.655 | 5.655 | 5.573 | 5.598 | 5.098 | 864,314 |
| 2025-02-18 | 5.571 | 5.620 | 5.553 | 5.571 | 5.074 | 952,276 |
| 2025-02-17 | 5.594 | 5.600 | 5.550 | 5.550 | 5.055 | 1,270,545 |
| 2025-02-14 | 5.548 | 5.642 | 5.534 | 5.618 | 5.116 | 1,798,922 |
| 2025-02-13 | 5.593 | 5.615 | 5.533 | 5.574 | 5.076 | 1,757,976 |
| 2025-02-12 | 5.526 | 5.645 | 5.447 | 5.613 | 5.112 | 1,838,238 |
| 2025-02-11 | 5.600 | 5.603 | 5.481 | 5.553 | 5.057 | 1,852,115 |
| 2025-02-10 | 5.476 | 5.630 | 5.474 | 5.590 | 5.091 | 3,966,546 |
| 2025-02-07 | 5.144 | 5.220 | 5.140 | 5.199 | 4.735 | 1,540,044 |
| 2025-02-06 | 5.115 | 5.206 | 5.113 | 5.144 | 4.685 | 1,794,564 |
| 2025-02-05 | 5.084 | 5.130 | 5.060 | 5.090 | 4.636 | 1,545,209 |
| 2025-02-04 | 4.994 | 5.080 | 4.948 | 5.080 | 4.626 | 1,734,533 |
| 2025-02-03 | 5.027 | 5.121 | 4.941 | 5.058 | 4.606 | 2,141,569 |
| 2025-01-31 | 5.054 | 5.083 | 5.017 | 5.054 | 4.603 | 812,517 |
| 2025-01-30 | 4.988 | 5.050 | 4.970 | 5.038 | 4.588 | 800,070 |
| 2025-01-29 | 4.966 | 4.998 | 4.923 | 4.974 | 4.529 | 1,065,051 |
| 2025-01-28 | 5.001 | 5.046 | 4.964 | 4.981 | 4.536 | 823,874 |
| 2025-01-27 | 4.964 | 5.027 | 4.945 | 4.964 | 4.520 | 1,130,947 |
| 2025-01-24 | 5.021 | 5.030 | 4.965 | 4.981 | 4.536 | 1,114,108 |
| 2025-01-23 | 5.009 | 5.060 | 5.006 | 5.018 | 4.570 | 775,048 |
| 2025-01-22 | 5.045 | 5.081 | 5.012 | 5.039 | 4.589 | 950,900 |
| 2025-01-21 | 5.080 | 5.100 | 5.029 | 5.042 | 4.592 | 659,227 |
| 2025-01-20 | 5.122 | 5.146 | 5.079 | 5.088 | 4.634 | 881,875 |
| 2025-01-17 | 5.144 | 5.196 | 5.140 | 5.140 | 4.681 | 2,139,544 |
| 2025-01-16 | 5.080 | 5.134 | 5.071 | 5.090 | 4.636 | 834,040 |
| 2025-01-15 | 5.052 | 5.054 | 5.008 | 5.034 | 4.585 | 822,799 |
| 2025-01-14 | 5.000 | 5.036 | 4.944 | 4.988 | 4.543 | 1,922,205 |
| 2025-01-13 | 5.128 | 5.155 | 5.066 | 5.136 | 4.677 | 1,358,001 |
| 2025-01-10 | 5.040 | 5.183 | 5.040 | 5.072 | 4.619 | 1,491,512 |
| 2025-01-09 | 4.997 | 5.079 | 4.988 | 5.062 | 4.610 | 969,535 |
| 2025-01-08 | 5.111 | 5.111 | 5.003 | 5.039 | 4.589 | 1,286,357 |
| 2025-01-07 | 4.970 | 5.081 | 4.962 | 5.080 | 4.626 | 1,261,761 |
| 2025-01-06 | 4.936 | 5.006 | 4.910 | 4.985 | 4.540 | 1,025,753 |
| 2025-01-03 | 4.883 | 4.946 | 4.883 | 4.918 | 4.479 | 1,859,724 |
| 2025-01-02 | 4.815 | 4.866 | 4.769 | 4.861 | 4.427 | 1,623,695 |
| 2024-12-30 | 4.627 | 4.662 | 4.625 | 4.650 | 4.235 | 315,262 |
| 2024-12-27 | 4.611 | 4.667 | 4.595 | 4.653 | 4.238 | 685,234 |
| 2024-12-23 | 4.564 | 4.591 | 4.552 | 4.583 | 4.174 | 1,016,720 |
| 2024-12-20 | 4.543 | 4.587 | 4.500 | 4.579 | 4.170 | 865,829 |
| 2024-12-19 | 4.609 | 4.633 | 4.580 | 4.582 | 4.172 | 932,762 |
| 2024-12-18 | 4.630 | 4.675 | 4.628 | 4.642 | 4.227 | 726,157 |
| 2024-12-17 | 4.596 | 4.632 | 4.582 | 4.600 | 4.189 | 729,117 |
| 2024-12-16 | 4.739 | 4.756 | 4.641 | 4.650 | 4.234 | 727,443 |
| 2024-12-13 | 4.793 | 4.800 | 4.730 | 4.762 | 4.336 | 860,632 |
| 2024-12-12 | 4.830 | 4.851 | 4.791 | 4.803 | 4.374 | 787,528 |
| 2024-12-11 | 4.779 | 4.804 | 4.760 | 4.786 | 4.359 | 939,359 |
| 2024-12-10 | 4.741 | 4.803 | 4.740 | 4.798 | 4.370 | 1,082,476 |
| 2024-12-09 | 4.588 | 4.802 | 4.585 | 4.756 | 4.331 | 2,527,036 |
| 2024-12-06 | 4.591 | 4.637 | 4.529 | 4.549 | 4.142 | 1,085,792 |
| 2024-12-05 | 4.636 | 4.643 | 4.568 | 4.583 | 4.174 | 1,149,410 |
| 2024-12-04 | 4.686 | 4.726 | 4.638 | 4.639 | 4.224 | 907,932 |
| 2024-12-03 | 4.621 | 4.695 | 4.621 | 4.668 | 4.251 | 1,070,375 |
| 2024-12-02 | 4.633 | 4.653 | 4.567 | 4.586 | 4.177 | 640,880 |
| 2024-11-29 | 4.615 | 4.638 | 4.606 | 4.631 | 4.217 | 828,845 |
| 2024-11-28 | 4.601 | 4.624 | 4.583 | 4.620 | 4.208 | 692,871 |
| 2024-11-27 | 4.584 | 4.625 | 4.576 | 4.609 | 4.197 | 550,386 |
| 2024-11-26 | 4.633 | 4.655 | 4.596 | 4.596 | 4.186 | 882,928 |
| 2024-11-25 | 4.742 | 4.762 | 4.648 | 4.650 | 4.234 | 680,771 |
| 2024-11-22 | 4.686 | 4.735 | 4.671 | 4.730 | 4.307 | 1,412,186 |
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.