BP p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	142.00	147.00	140.30	147.00	147.00	1,768
2026-07-21	142.00	143.80	140.29	140.50	140.50	2,296
2026-07-20	142.00	143.85	140.25	140.50	140.50	4,055
2026-07-16	142.00	144.00	140.23	140.50	140.50	3,353
2026-07-14	142.00	143.85	140.22	140.50	140.50	1,363
2026-07-13	142.00	144.00	140.21	140.50	140.50	17,075
2026-07-10	142.00	144.00	140.15	140.50	140.50	1,499
2026-07-09	142.00	144.00	140.21	140.50	140.50	3,773
2026-07-08	142.00	144.00	140.15	140.50	140.50	3,374
2026-07-07	142.00	144.00	140.21	140.50	140.50	14,375
2026-07-06	142.00	144.00	140.50	140.50	140.50	40
2026-07-03	142.00	144.50	140.15	140.50	140.50	8,162
2026-07-02	142.00	144.00	140.15	140.50	140.50	18,015
2026-07-01	147.00	147.00	147.00	147.00	147.00	116
2026-06-30	142.00	143.85	140.50	140.50	140.50	5,000
2026-06-29	142.00	144.00	137.00	140.50	140.50	3,700
2026-06-26	142.00	144.00	140.50	140.50	140.50	3,500
2026-06-25	145.00	145.00	138.00	138.00	138.00	12,304
2026-06-24	145.00	145.00	144.50	145.00	141.00	1,453
2026-06-19	145.00	145.00	144.38	145.00	141.00	15,072
2026-06-18	146.00	149.00	144.40	145.00	141.00	4,448
2026-06-17	146.00	149.00	144.40	145.00	141.00	2,480
2026-06-16	146.00	149.00	144.35	145.00	141.00	2,611
2026-06-15	145.00	149.00	144.20	145.00	141.00	2,288
2026-06-12	146.00	149.00	141.00	145.00	141.00	956
2026-06-10	146.00	149.00	143.10	145.00	141.00	5,412
2026-06-09	147.00	149.00	141.00	145.00	141.00	522
2026-06-08	145.50	149.00	141.00	146.00	141.97	15,546
2026-06-05	145.00	149.00	143.10	145.00	141.00	1,593
2026-06-04	145.00	149.00	141.00	145.00	141.00	2,082
2026-06-03	145.00	149.00	141.00	145.00	141.00	2,950
2026-06-02	145.50	149.00	145.00	145.00	141.00	139
2026-06-01	145.50	149.00	141.00	141.00	137.11	7,862
2026-05-29	145.50	150.00	144.10	145.00	141.00	554
2026-05-27	145.50	149.00	141.00	145.00	141.00	15,720
2026-05-26	145.50	149.00	141.00	145.00	141.00	5,549
2026-05-21	145.00	148.00	143.80	145.00	141.00	1,048
2026-05-20	145.00	149.00	141.00	145.00	141.00	698
2026-05-19	145.50	149.00	143.40	145.00	141.00	11,121
2026-05-18	145.50	149.00	143.40	145.00	141.00	5,781
2026-05-15	145.50	150.00	142.00	145.00	141.00	166
2026-05-14	145.50	149.00	144.40	146.00	141.97	3,843
2026-05-13	146.00	146.00	144.40	146.00	141.97	1,836
2026-05-12	146.00	150.00	142.00	146.00	141.97	457
2026-05-11	146.00	150.00	142.00	146.00	141.97	280
2026-05-07	146.00	150.00	144.36	146.00	141.97	2,726
2026-05-06	146.00	151.00	144.36	146.00	141.97	771
2026-05-05	145.00	150.00	140.00	146.00	141.97	7,795
2026-04-30	145.50	149.00	143.36	145.50	141.49	3,997
2026-04-29	145.50	149.00	143.25	145.50	141.49	12,487
2026-04-28	145.00	150.00	143.20	145.50	141.49	6,047
2026-04-27	145.50	149.00	145.50	145.50	141.49	68
2026-04-24	145.50	149.00	143.15	145.50	141.49	1,479
2026-04-23	145.50	150.00	141.00	145.50	141.49	50
2026-04-22	145.00	150.00	143.15	145.50	141.49	2,201
2026-04-21	145.50	150.00	141.00	145.50	141.49	160
2026-04-20	145.50	150.00	143.15	145.50	141.49	7,000
2026-04-17	145.50	150.00	145.50	145.50	141.49	18,319
2026-04-16	145.50	150.00	143.15	145.50	141.49	6,115
2026-04-15	146.00	148.85	145.50	145.50	141.49	2,687

← NewerPage 2 of 20 · 1,148 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0400 GBP
2026-01-02	0.0400 GBP
2025-06-26	0.0400 GBP
2024-12-24	0.0400 GBP
2024-06-27	0.0400 GBP
2023-12-28	0.0400 GBP
2023-06-29	0.0400 GBP
2022-12-29	0.0400 GBP
2022-06-30	0.0400 GBP
2021-12-30	0.0400 GBP
2021-07-01	0.0400 GBP
2020-12-31	0.0400 GBP
2020-07-02	0.0400 GBP
2020-01-02	0.0400 GBP
2019-07-04	0.0400 GBP
2019-01-03	0.0400 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.