BP p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	151.50	152.00	149.38	151.50	147.32	7,015
2026-01-14	151.50	152.75	148.00	148.00	143.92	312
2026-01-13	151.50	152.25	149.35	150.50	146.35	1,857
2026-01-12	151.50	154.00	148.00	149.00	144.89	622
2026-01-09	151.50	152.25	150.50	150.50	146.35	91
2026-01-08	151.50	154.25	150.50	150.50	146.35	1,131
2026-01-07	151.50	152.25	148.00	150.50	146.35	579
2026-01-06	151.00	154.25	147.00	150.50	146.35	5,474
2026-01-05	151.00	152.25	147.00	150.00	145.86	2,424
2026-01-02	151.50	152.25	150.00	150.00	145.86	1,665
2025-12-31	152.50	155.00	152.50	152.50	144.40	20,340
2025-12-30	152.00	152.22	152.00	152.00	143.93	231
2025-12-29	152.00	152.22	149.80	152.00	143.93	2,092
2025-12-24	152.00	155.00	149.00	152.00	143.93	14,782
2025-12-23	152.00	152.25	149.80	152.00	143.93	1,968
2025-12-22	152.00	152.25	149.00	149.00	141.09	2,633
2025-12-19	152.00	152.25	150.50	152.00	143.93	860
2025-12-18	151.50	155.00	148.00	153.00	144.88	19
2025-12-17	151.50	152.25	151.50	151.50	143.46	300
2025-12-16	151.50	153.00	148.00	151.50	143.46	409
2025-12-15	151.50	151.90	148.00	151.50	143.46	741
2025-12-12	151.50	153.00	148.00	151.00	142.98	1,298
2025-12-11	151.50	152.25	150.50	151.00	142.98	3,422
2025-12-10	148.00	148.00	148.00	148.00	140.14	22
2025-12-09	151.00	151.00	150.50	151.00	142.98	200
2025-12-08	151.50	151.90	151.00	151.00	142.98	2,542
2025-12-05	151.50	151.90	148.00	151.00	142.98	152
2025-12-04	151.90	151.90	150.50	151.00	142.98	176
2025-12-03	151.50	151.90	151.00	151.00	142.98	668
2025-12-02	151.50	151.90	151.00	151.00	142.98	14,167
2025-12-01	151.50	151.90	151.00	151.00	142.98	683
2025-11-28	151.00	151.00	148.00	151.00	142.98	3,274
2025-11-27	151.50	152.00	150.50	151.00	142.98	2,872
2025-11-26	151.50	152.00	150.50	151.00	142.98	10,463
2025-11-25	151.50	152.00	150.50	151.00	142.98	13,304
2025-11-24	151.50	154.00	145.00	151.00	142.98	1,614
2025-11-21	151.50	155.00	150.50	151.00	142.98	662
2025-11-20	151.50	153.42	151.00	151.00	142.98	1,666
2025-11-19	151.50	152.00	151.50	151.50	143.46	11,150
2025-11-18	151.50	153.42	151.50	151.50	143.46	651
2025-11-17	151.50	153.42	150.00	151.50	143.46	524
2025-11-13	151.50	152.41	151.50	151.50	143.46	3,004
2025-11-12	153.00	153.50	151.50	151.50	143.46	8,406
2025-11-11	151.00	155.00	147.00	151.50	143.46	18,673
2025-11-10	151.00	154.80	150.50	150.50	142.51	5,510
2025-11-07	151.00	154.00	147.00	150.50	142.51	5,266
2025-11-06	151.00	153.80	150.50	150.50	142.51	2,242
2025-11-04	151.00	153.90	150.50	150.50	142.51	6,847
2025-11-03	151.00	155.00	150.50	150.50	142.51	3,227
2025-10-30	152.00	153.90	150.50	150.50	142.51	2,656
2025-10-29	151.00	153.90	150.50	150.50	142.51	15,516
2025-10-28	151.00	153.85	147.00	150.50	142.51	14,468
2025-10-27	151.00	153.85	150.50	150.50	142.51	527
2025-10-24	151.00	155.00	150.50	150.50	142.51	930
2025-10-23	151.00	155.00	150.50	150.50	142.51	3,562
2025-10-22	152.00	155.00	147.00	150.50	142.51	191
2025-10-21	150.50	155.00	150.50	150.50	142.51	69

← NewerPage 4 of 4 · 237 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.