BP PLC (Reg. Shares) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.376 | 7.424 | 7.303 | 7.342 | 7.342 | 3,317,734 |
| 2026-10-16 | 7.206 | 7.335 | 7.206 | 7.316 | 7.316 | 1,729,077 |
| 2026-10-15 | 7.264 | 7.314 | 7.239 | 7.254 | 7.254 | 1,383,427 |
| 2026-10-14 | 7.228 | 7.305 | 7.204 | 7.278 | 7.278 | 834,208 |
| 2026-10-13 | 7.058 | 7.240 | 7.047 | 7.236 | 7.236 | 1,237,367 |
| 2026-10-12 | 6.892 | 7.035 | 6.867 | 6.986 | 6.986 | 1,352,787 |
| 2026-10-09 | 6.826 | 6.962 | 6.777 | 6.950 | 6.950 | 1,415,099 |
| 2026-10-08 | 6.692 | 6.918 | 6.691 | 6.900 | 6.900 | 1,974,770 |
| 2026-10-07 | 6.680 | 6.781 | 6.618 | 6.650 | 6.650 | 1,266,291 |
| 2026-10-06 | 6.626 | 6.660 | 6.502 | 6.640 | 6.640 | 1,324,213 |
| 2026-10-05 | 6.630 | 6.661 | 6.563 | 6.657 | 6.657 | 1,061,645 |
| 2026-10-02 | 6.560 | 6.601 | 6.470 | 6.556 | 6.556 | 1,200,490 |
| 2026-10-01 | 6.370 | 6.573 | 6.325 | 6.549 | 6.549 | 1,608,964 |
| 2026-09-30 | 6.399 | 6.451 | 6.327 | 6.439 | 6.439 | 788,176 |
| 2026-09-29 | 6.526 | 6.528 | 6.364 | 6.426 | 6.426 | 837,468 |
| 2026-09-28 | 6.560 | 6.619 | 6.528 | 6.578 | 6.578 | 658,533 |
| 2026-09-25 | 6.502 | 6.529 | 6.422 | 6.498 | 6.498 | 913,051 |
| 2026-09-24 | 6.550 | 6.660 | 6.528 | 6.649 | 6.649 | 1,273,902 |
| 2026-09-23 | 6.384 | 6.505 | 6.361 | 6.496 | 6.496 | 830,087 |
| 2026-09-22 | 6.379 | 6.387 | 6.180 | 6.332 | 6.332 | 1,662,717 |
| 2026-09-21 | 6.427 | 6.489 | 6.333 | 6.333 | 6.333 | 918,082 |
Page 1 of 1 · 21 trading days
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.