BP p.l.c historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-15 | 151.00 | 153.00 | 149.95 | 150.50 | 142.51 | 600 |
| 2025-10-14 | 151.00 | 155.00 | 149.95 | 150.50 | 142.51 | 7,891 |
| 2025-10-13 | 151.00 | 154.00 | 149.92 | 150.50 | 142.51 | 2,037 |
| 2025-10-10 | 150.00 | 153.00 | 149.92 | 150.00 | 142.04 | 3,204 |
| 2025-10-09 | 151.00 | 151.91 | 149.91 | 150.00 | 142.04 | 13,894 |
| 2025-10-07 | 151.00 | 151.85 | 149.91 | 150.00 | 142.04 | 19,644 |
| 2025-10-06 | 151.00 | 154.76 | 147.00 | 149.50 | 141.56 | 15,337 |
| 2025-10-03 | 151.00 | 152.00 | 147.00 | 149.50 | 141.56 | 2,260 |
| 2025-10-02 | 148.00 | 152.00 | 147.00 | 149.50 | 141.56 | 2,465 |
| 2025-10-01 | 148.00 | 148.75 | 147.50 | 147.50 | 139.67 | 20,000 |
| 2025-09-30 | 148.00 | 149.50 | 147.50 | 147.50 | 139.67 | 9,818 |
| 2025-09-29 | 148.00 | 149.85 | 147.50 | 147.50 | 139.67 | 6,863 |
| 2025-09-26 | 148.00 | 152.00 | 147.50 | 147.50 | 139.67 | 96 |
| 2025-09-25 | 148.00 | 149.10 | 146.25 | 147.50 | 139.67 | 71,832 |
| 2025-09-24 | 147.50 | 150.00 | 147.50 | 147.50 | 139.67 | 13,322 |
| 2025-09-23 | 147.50 | 152.00 | 145.00 | 147.50 | 139.67 | 7,233 |
| 2025-09-22 | 147.50 | 150.00 | 147.50 | 147.50 | 139.67 | 5,448 |
| 2025-09-19 | 147.50 | 152.00 | 147.50 | 147.50 | 139.67 | 710 |
| 2025-09-18 | 147.50 | 149.80 | 147.50 | 147.50 | 139.67 | 3,366 |
| 2025-09-17 | 149.00 | 152.00 | 149.00 | 152.00 | 143.93 | 2,003 |
| 2025-09-16 | 147.50 | 152.00 | 147.00 | 147.00 | 139.20 | 1,825 |
| 2025-09-15 | 148.50 | 152.00 | 145.00 | 152.00 | 143.93 | 12,413 |
| 2025-09-12 | 148.50 | 149.85 | 147.00 | 148.50 | 140.62 | 7,821 |
| 2025-09-11 | 148.50 | 150.00 | 148.50 | 148.50 | 140.62 | 7,030 |
| 2025-09-10 | 147.50 | 152.00 | 147.00 | 148.50 | 140.62 | 629 |
| 2025-09-08 | 148.50 | 148.50 | 147.00 | 148.50 | 140.62 | 270 |
| 2025-09-04 | 148.50 | 149.50 | 148.45 | 148.50 | 140.62 | 8,855 |
| 2025-09-03 | 147.50 | 148.50 | 147.00 | 148.50 | 140.62 | 1 |
| 2025-09-02 | 148.50 | 150.00 | 148.50 | 148.50 | 140.62 | 3,139 |
| 2025-09-01 | 148.00 | 150.00 | 147.00 | 148.50 | 140.62 | 6,091 |
| 2025-08-29 | 149.00 | 151.00 | 148.45 | 149.00 | 141.09 | 6,306 |
| 2025-08-28 | 148.00 | 151.00 | 147.00 | 149.00 | 141.09 | 2,075 |
| 2025-08-27 | 149.00 | 152.00 | 148.40 | 149.00 | 141.09 | 401 |
| 2025-08-26 | 149.00 | 150.00 | 148.10 | 149.00 | 141.09 | 5,266 |
| 2025-08-22 | 149.00 | 149.00 | 147.95 | 149.00 | 141.09 | 2,140 |
| 2025-08-21 | 149.00 | 150.00 | 149.00 | 149.00 | 141.09 | 40 |
| 2025-08-20 | 148.20 | 149.00 | 148.20 | 149.00 | 141.09 | 13,424 |
| 2025-08-19 | 148.00 | 149.00 | 146.00 | 147.00 | 139.20 | 878 |
| 2025-08-18 | 148.00 | 149.00 | 145.00 | 147.00 | 139.20 | 1,133 |
| 2025-08-15 | 148.00 | 148.00 | 146.79 | 147.00 | 139.20 | 9,346 |
| 2025-08-14 | 147.79 | 147.79 | 145.90 | 147.50 | 139.67 | 733 |
| 2025-08-13 | 148.00 | 148.60 | 147.50 | 147.50 | 139.67 | 13,092 |
| 2025-08-12 | 147.79 | 147.79 | 145.00 | 147.50 | 139.67 | 13,077 |
| 2025-08-11 | 147.79 | 147.79 | 147.50 | 147.50 | 139.67 | 3,015 |
| 2025-08-08 | 148.00 | 148.40 | 145.00 | 147.50 | 139.67 | 10,915 |
| 2025-08-07 | 147.50 | 152.00 | 145.00 | 152.00 | 143.93 | 8,482 |
| 2025-08-06 | 147.79 | 147.79 | 147.50 | 147.50 | 139.67 | 10,721 |
| 2025-08-05 | 147.50 | 151.00 | 147.50 | 147.50 | 139.67 | 3,013 |
| 2025-08-04 | 147.70 | 147.70 | 145.41 | 147.50 | 139.67 | 5,908 |
| 2025-08-01 | 148.00 | 151.00 | 145.41 | 147.50 | 139.67 | 5,637 |
| 2025-07-31 | 148.00 | 148.00 | 147.50 | 147.50 | 139.67 | 7,930 |
| 2025-07-30 | 148.00 | 150.00 | 147.50 | 147.50 | 139.67 | 8,071 |
| 2025-07-29 | 148.00 | 148.50 | 145.30 | 147.50 | 139.67 | 7,160 |
| 2025-07-28 | 148.00 | 148.00 | 145.30 | 148.00 | 140.14 | 2,252 |
| 2025-07-25 | 148.00 | 151.00 | 145.00 | 148.00 | 140.14 | 8,486 |
| 2025-07-24 | 148.50 | 148.80 | 147.84 | 148.00 | 140.14 | 719 |
| 2025-07-23 | 148.50 | 148.84 | 145.40 | 148.50 | 140.62 | 538 |
| 2025-07-22 | 148.50 | 148.85 | 145.40 | 148.50 | 140.62 | 5,254 |
| 2025-07-21 | 148.50 | 152.00 | 145.00 | 148.50 | 140.62 | 408 |
| 2025-07-18 | 148.50 | 152.00 | 148.50 | 148.50 | 140.62 | 14,363 |
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.