BP p.l.c historical data
| 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 |
← NewerPage 2 of 2 · 115 trading days
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.