BP p.l.c historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-17 | 148.50 | 149.38 | 145.00 | 148.50 | 140.62 | 18,378 |
| 2025-07-16 | 148.50 | 152.00 | 145.35 | 148.50 | 140.62 | 14,024 |
| 2025-07-15 | 148.50 | 154.00 | 148.50 | 148.50 | 140.62 | 3,270 |
| 2025-07-14 | 150.00 | 152.00 | 150.00 | 152.00 | 143.93 | 4,561 |
| 2025-07-11 | 148.50 | 152.00 | 145.00 | 148.50 | 140.62 | 9,632 |
| 2025-07-10 | 150.00 | 150.60 | 145.00 | 148.50 | 140.62 | 8,279 |
| 2025-07-09 | 150.00 | 151.00 | 150.00 | 150.00 | 142.04 | 7,620 |
| 2025-07-08 | 150.00 | 151.10 | 148.61 | 150.00 | 142.04 | 6,617 |
| 2025-07-07 | 151.00 | 152.00 | 148.30 | 150.00 | 142.04 | 6,809 |
| 2025-07-04 | 151.00 | 152.10 | 150.50 | 150.50 | 142.51 | 1,989 |
| 2025-07-03 | 152.10 | 152.10 | 150.50 | 150.50 | 142.51 | 1,025 |
| 2025-07-02 | 156.00 | 156.00 | 152.00 | 152.00 | 143.93 | 6,118 |
| 2025-07-01 | 155.50 | 156.00 | 151.00 | 153.50 | 145.35 | 65 |
| 2025-06-30 | 155.35 | 155.35 | 152.50 | 153.50 | 145.35 | 13,993 |
| 2025-06-27 | 155.40 | 155.40 | 153.00 | 153.50 | 145.35 | 14,635 |
| 2025-06-26 | 156.00 | 156.00 | 152.50 | 153.50 | 145.35 | 31,638 |
| 2025-06-25 | 158.00 | 159.00 | 156.50 | 156.50 | 144.40 | 7,370 |
| 2025-06-24 | 157.00 | 162.00 | 154.00 | 156.50 | 144.40 | 29,051 |
| 2025-06-23 | 158.00 | 159.00 | 156.50 | 156.50 | 144.40 | 4,563 |
| 2025-06-20 | 155.50 | 159.00 | 152.00 | 156.50 | 144.40 | 5,934 |
| 2025-06-19 | 155.50 | 159.00 | 155.50 | 155.50 | 143.48 | 48,101 |
| 2025-06-18 | 155.00 | 159.00 | 155.00 | 155.00 | 143.02 | 10,446 |
| 2025-06-17 | 153.00 | 157.00 | 149.00 | 154.50 | 142.56 | 11,527 |
| 2025-06-16 | 153.00 | 156.91 | 153.00 | 153.00 | 141.17 | 9,979 |
| 2025-06-13 | 150.50 | 155.00 | 147.00 | 153.00 | 141.17 | 31,151 |
| 2025-06-12 | 150.50 | 154.00 | 150.50 | 150.50 | 138.87 | 4,233 |
| 2025-06-11 | 151.50 | 154.00 | 147.00 | 150.50 | 138.87 | 27,871 |
| 2025-06-10 | 150.00 | 154.00 | 146.00 | 150.50 | 138.87 | 50,207 |
| 2025-06-09 | 150.00 | 153.00 | 149.50 | 149.50 | 137.94 | 482 |
| 2025-06-06 | 149.00 | 152.25 | 146.00 | 149.50 | 137.94 | 26,580 |
| 2025-06-05 | 151.00 | 151.75 | 149.00 | 149.00 | 137.48 | 17,093 |
| 2025-06-04 | 149.00 | 152.00 | 149.00 | 149.00 | 137.48 | 32,661 |
| 2025-06-03 | 149.00 | 152.00 | 146.00 | 149.00 | 137.48 | 10,539 |
| 2025-06-02 | 149.00 | 151.75 | 147.00 | 149.00 | 137.48 | 9,653 |
| 2025-05-30 | 149.00 | 152.00 | 149.00 | 149.00 | 137.48 | 11,979 |
| 2025-05-29 | 149.00 | 151.50 | 149.00 | 149.00 | 137.48 | 25,424 |
| 2025-05-28 | 149.00 | 151.50 | 149.00 | 149.00 | 137.48 | 35,008 |
| 2025-05-27 | 149.00 | 152.00 | 146.00 | 149.00 | 137.48 | 6,557 |
| 2025-05-23 | 149.00 | 152.00 | 149.00 | 149.00 | 137.48 | 11,226 |
| 2025-05-22 | 148.50 | 150.00 | 148.50 | 148.50 | 137.02 | 14,799 |
| 2025-05-21 | 148.50 | 151.00 | 148.00 | 148.00 | 136.56 | 10,164 |
| 2025-05-20 | 147.50 | 151.00 | 146.00 | 148.50 | 137.02 | 10,244 |
| 2025-05-19 | 147.00 | 150.00 | 144.00 | 147.50 | 136.10 | 3,335 |
| 2025-05-16 | 147.00 | 150.00 | 144.00 | 147.00 | 135.64 | 16,447 |
| 2025-05-15 | 147.00 | 149.80 | 147.00 | 147.00 | 135.64 | 3,735 |
| 2025-05-14 | 147.00 | 149.80 | 147.00 | 147.00 | 135.64 | 1,987 |
| 2025-05-13 | 147.00 | 150.00 | 144.00 | 147.00 | 135.64 | 22,280 |
| 2025-05-12 | 147.00 | 150.00 | 147.00 | 147.00 | 135.64 | 37,642 |
| 2025-05-09 | 147.00 | 150.00 | 144.00 | 147.00 | 135.64 | 4,406 |
| 2025-05-08 | 147.00 | 150.00 | 147.00 | 147.00 | 135.64 | 1 |
| 2025-05-07 | 146.00 | 150.00 | 142.00 | 147.00 | 135.64 | 17,855 |
| 2025-05-06 | 146.00 | 150.00 | 146.00 | 146.00 | 134.72 | 21,934 |
| 2025-05-02 | 146.00 | 147.15 | 146.00 | 146.00 | 134.72 | 373 |
| 2025-05-01 | 144.00 | 150.00 | 140.00 | 146.00 | 134.72 | 46,823 |
| 2025-04-30 | 143.94 | 149.00 | 143.94 | 149.00 | 137.48 | 56,691 |
| 2025-04-29 | 142.20 | 146.00 | 142.20 | 142.50 | 131.49 | 45,266 |
| 2025-04-28 | 138.50 | 143.00 | 137.15 | 138.50 | 127.79 | 3,518 |
| 2025-04-25 | 138.50 | 143.00 | 138.50 | 138.50 | 127.79 | 2,318 |
| 2025-04-24 | 138.00 | 142.00 | 134.00 | 138.00 | 127.33 | 4,062 |
| 2025-04-23 | 138.00 | 142.00 | 134.00 | 138.00 | 127.33 | 301 |
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.