BP PLC (Reg. Shares) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 4.617 | 4.682 | 4.591 | 4.667 | 4.250 | 1,590,328 |
| 2024-11-20 | 4.580 | 4.610 | 4.577 | 4.581 | 4.172 | 366,908 |
| 2024-11-19 | 4.656 | 4.658 | 4.556 | 4.585 | 4.175 | 505,627 |
| 2024-11-18 | 4.580 | 4.650 | 4.580 | 4.630 | 4.217 | 510,468 |
| 2024-11-15 | 4.544 | 4.631 | 4.540 | 4.580 | 4.171 | 898,810 |
| 2024-11-14 | 4.484 | 4.584 | 4.484 | 4.561 | 4.154 | 992,585 |
| 2024-11-13 | 4.417 | 4.452 | 4.388 | 4.452 | 4.055 | 641,845 |
| 2024-11-12 | 4.484 | 4.495 | 4.410 | 4.421 | 4.026 | 928,876 |
| 2024-11-11 | 4.538 | 4.554 | 4.507 | 4.508 | 4.105 | 634,386 |
| 2024-11-08 | 4.575 | 4.593 | 4.487 | 4.496 | 4.094 | 1,097,085 |
| 2024-11-07 | 4.624 | 4.662 | 4.590 | 4.590 | 4.180 | 618,713 |
| 2024-11-06 | 4.595 | 4.717 | 4.590 | 4.639 | 4.162 | 1,294,514 |
| 2024-11-05 | 4.551 | 4.608 | 4.547 | 4.591 | 4.118 | 345,461 |
| 2024-11-04 | 4.551 | 4.587 | 4.537 | 4.550 | 4.082 | 589,097 |
| 2024-11-01 | 4.529 | 4.586 | 4.513 | 4.520 | 4.055 | 1,129,765 |
| 2024-10-31 | 4.485 | 4.502 | 4.452 | 4.470 | 4.010 | 2,199,199 |
| 2024-10-30 | 4.532 | 4.562 | 4.464 | 4.490 | 4.028 | 3,166,304 |
| 2024-10-29 | 4.752 | 4.759 | 4.555 | 4.571 | 4.101 | 4,986,247 |
| 2024-10-28 | 4.753 | 4.793 | 4.719 | 4.790 | 4.297 | 1,121,108 |
| 2024-10-25 | 4.837 | 4.882 | 4.820 | 4.866 | 4.366 | 508,573 |
| 2024-10-24 | 4.877 | 4.929 | 4.826 | 4.827 | 4.330 | 957,993 |
| 2024-10-23 | 4.879 | 4.902 | 4.830 | 4.835 | 4.337 | 643,856 |
| 2024-10-22 | 4.854 | 4.893 | 4.834 | 4.882 | 4.379 | 672,565 |
| 2024-10-21 | 4.846 | 4.900 | 4.835 | 4.861 | 4.361 | 1,078,977 |
| 2024-10-18 | 4.857 | 4.886 | 4.781 | 4.802 | 4.308 | 1,047,644 |
| 2024-10-17 | 4.746 | 4.822 | 4.746 | 4.806 | 4.312 | 867,530 |
| 2024-10-16 | 4.743 | 4.773 | 4.734 | 4.734 | 4.247 | 629,566 |
| 2024-10-15 | 4.748 | 4.749 | 4.663 | 4.727 | 4.241 | 2,635,386 |
| 2024-10-14 | 4.851 | 4.901 | 4.851 | 4.888 | 4.385 | 367,804 |
| 2024-10-11 | 4.838 | 4.925 | 4.833 | 4.895 | 4.391 | 579,430 |
| 2024-10-10 | 4.882 | 4.940 | 4.865 | 4.912 | 4.406 | 614,134 |
| 2024-10-09 | 4.826 | 4.871 | 4.810 | 4.860 | 4.360 | 845,881 |
| 2024-10-08 | 4.982 | 4.990 | 4.846 | 4.864 | 4.363 | 1,391,600 |
| 2024-10-07 | 4.996 | 5.059 | 4.990 | 5.034 | 4.516 | 1,159,571 |
| 2024-10-04 | 4.921 | 4.997 | 4.916 | 4.986 | 4.473 | 1,117,558 |
| 2024-10-03 | 4.882 | 4.890 | 4.812 | 4.873 | 4.371 | 860,967 |
| 2024-10-02 | 4.910 | 4.965 | 4.887 | 4.889 | 4.386 | 1,553,725 |
| 2024-10-01 | 4.693 | 4.828 | 4.654 | 4.814 | 4.318 | 2,142,092 |
| 2024-09-30 | 4.725 | 4.743 | 4.661 | 4.716 | 4.231 | 709,985 |
| 2024-09-27 | 4.655 | 4.689 | 4.611 | 4.659 | 4.180 | 1,479,862 |
| 2024-09-26 | 4.664 | 4.670 | 4.559 | 4.612 | 4.138 | 5,135,398 |
| 2024-09-25 | 4.905 | 4.905 | 4.782 | 4.796 | 4.303 | 1,177,996 |
| 2024-09-24 | 4.971 | 4.994 | 4.922 | 4.922 | 4.416 | 574,566 |
| 2024-09-23 | 4.916 | 4.961 | 4.899 | 4.941 | 4.432 | 374,422 |
| 2024-09-20 | 4.927 | 4.931 | 4.847 | 4.881 | 4.379 | 565,312 |
| 2024-09-19 | 4.949 | 4.990 | 4.934 | 4.971 | 4.460 | 591,288 |
| 2024-09-18 | 4.874 | 4.901 | 4.864 | 4.878 | 4.376 | 166,874 |
| 2024-09-17 | 4.872 | 4.878 | 4.835 | 4.868 | 4.367 | 415,224 |
| 2024-09-16 | 4.772 | 4.864 | 4.767 | 4.825 | 4.329 | 472,654 |
| 2024-09-13 | 4.790 | 4.821 | 4.784 | 4.797 | 4.303 | 735,838 |
| 2024-09-12 | 4.800 | 4.814 | 4.725 | 4.782 | 4.290 | 436,473 |
| 2024-09-11 | 4.767 | 4.788 | 4.700 | 4.713 | 4.228 | 1,043,875 |
| 2024-09-10 | 4.806 | 4.846 | 4.694 | 4.720 | 4.234 | 1,696,910 |
| 2024-09-09 | 4.834 | 4.850 | 4.810 | 4.825 | 4.329 | 680,120 |
| 2024-09-06 | 4.861 | 4.879 | 4.795 | 4.814 | 4.319 | 583,581 |
| 2024-09-05 | 4.902 | 4.933 | 4.886 | 4.893 | 4.389 | 690,560 |
| 2024-09-04 | 4.935 | 4.977 | 4.887 | 4.920 | 4.414 | 889,107 |
| 2024-09-03 | 5.095 | 5.096 | 4.944 | 4.955 | 4.445 | 1,160,890 |
| 2024-09-02 | 5.108 | 5.126 | 5.080 | 5.126 | 4.599 | 201,462 |
| 2024-08-30 | 5.192 | 5.205 | 5.077 | 5.098 | 4.574 | 536,616 |
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.