BP p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-14	145.50	148.85	143.00	145.50	141.49	16,046
2026-04-13	145.50	149.00	141.00	145.50	141.49	23,625
2026-04-10	145.50	149.00	145.50	145.50	141.49	12,278
2026-04-09	145.50	145.50	142.65	145.50	141.49	65
2026-04-08	145.50	149.00	142.65	145.50	141.49	4,936
2026-04-07	146.00	150.00	141.00	145.50	141.49	4,098
2026-04-02	146.00	153.00	145.50	145.50	141.49	3,797
2026-04-01	146.00	150.00	141.00	145.50	141.49	5,391
2026-03-31	146.00	150.00	141.00	145.50	141.49	3,683
2026-03-30	148.10	150.00	148.10	150.00	145.86	2,883
2026-03-27	146.00	150.00	141.00	150.00	145.86	301
2026-03-26	146.00	150.00	145.50	145.50	141.49	22
2026-03-25	146.00	150.00	141.55	145.50	141.49	5,000
2026-03-24	146.00	150.00	141.00	150.00	145.86	13,416
2026-03-23	146.00	151.00	141.00	145.50	141.49	6,819
2026-03-20	146.00	150.00	141.00	145.50	141.49	5,179
2026-03-19	146.00	149.00	145.50	145.50	141.49	300
2026-03-18	146.00	151.00	141.00	145.50	141.49	9,725
2026-03-17	148.00	151.00	143.00	146.00	141.97	4,897
2026-03-16	148.00	151.00	145.00	148.00	143.92	4,069
2026-03-13	147.00	152.00	145.00	148.00	143.92	5,422
2026-03-12	148.50	149.70	145.00	149.00	144.89	2,418
2026-03-11	149.70	149.70	145.00	148.50	144.40	35,908
2026-03-10	150.00	150.70	149.00	149.00	144.89	5,132
2026-03-09	150.00	154.00	149.00	149.00	144.89	969
2026-03-06	150.00	156.00	150.00	150.00	145.86	41
2026-03-05	150.00	152.75	150.00	150.00	145.86	1,257
2026-03-04	150.00	155.00	150.00	150.00	145.86	640
2026-03-03	150.00	155.00	148.00	150.00	145.86	6,759
2026-03-02	150.00	155.00	146.00	150.50	146.35	25,155
2026-02-27	150.00	152.82	149.00	150.50	146.35	528
2026-02-26	150.00	155.00	146.00	150.50	146.35	13,676
2026-02-25	150.00	155.00	148.00	150.50	146.35	2,762
2026-02-24	150.00	155.00	146.00	154.00	149.75	7,403
2026-02-23	150.00	155.00	146.00	150.50	146.35	8,992
2026-02-20	150.00	155.00	146.00	154.00	149.75	7,006
2026-02-19	150.00	151.10	146.00	150.50	146.35	3,339
2026-02-18	150.50	152.82	150.50	150.50	146.35	5,875
2026-02-17	150.00	155.00	145.00	150.50	146.35	5,297
2026-02-16	150.00	152.82	149.66	150.00	145.86	4,966
2026-02-13	150.00	155.00	145.00	150.00	145.86	2,474
2026-02-12	150.00	155.00	150.00	150.00	145.86	4,018
2026-02-11	152.00	155.00	152.00	152.00	147.81	13,428
2026-02-10	150.00	155.00	145.00	150.00	145.86	920
2026-02-09	150.00	155.00	145.00	145.00	141.00	2,215
2026-02-06	150.00	155.00	145.00	145.00	141.00	8,107
2026-02-05	150.00	155.00	145.00	150.00	145.86	4,042
2026-02-04	151.50	155.00	149.68	150.00	145.86	1,343
2026-02-03	151.50	155.00	148.00	148.00	143.92	1,513
2026-02-02	151.50	155.00	148.00	151.50	147.32	3,274
2026-01-30	151.50	152.83	148.00	151.50	147.32	12,244
2026-01-29	151.50	155.00	148.00	151.50	147.32	7,501
2026-01-28	151.50	155.00	148.00	151.50	147.32	489
2026-01-27	151.50	152.95	149.54	151.50	147.32	21,620
2026-01-26	151.50	153.00	147.00	151.50	147.32	3,203
2026-01-22	153.00	154.70	148.00	151.50	147.32	10,400
2026-01-21	153.00	155.00	148.00	151.50	147.32	477
2026-01-20	151.50	151.50	149.60	151.50	147.32	3
2026-01-19	151.50	154.75	149.00	151.50	147.32	8,859
2026-01-16	151.50	154.75	149.60	151.50	147.32	12,565

← NewerPage 3 of 20 · 1,153 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.