BP p.l.c historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 138.00 | 142.00 | 134.00 | 138.00 | 127.33 | 10,938 |
| 2025-04-17 | 138.00 | 139.80 | 134.80 | 138.00 | 127.33 | 22,659 |
| 2025-04-16 | 138.00 | 138.00 | 137.60 | 138.00 | 127.33 | 8,717 |
| 2025-04-15 | 138.00 | 142.00 | 134.00 | 138.00 | 127.33 | 1,467 |
| 2025-04-14 | 137.50 | 138.00 | 134.75 | 138.00 | 127.33 | 830 |
| 2025-04-11 | 138.00 | 138.00 | 134.00 | 138.00 | 127.33 | 47,345 |
| 2025-04-10 | 138.00 | 138.00 | 134.00 | 138.00 | 127.33 | 5,315 |
| 2025-04-09 | 138.00 | 142.00 | 134.00 | 138.00 | 127.33 | 22,069 |
| 2025-04-08 | 138.00 | 142.00 | 133.00 | 138.50 | 127.79 | 12,963 |
| 2025-04-07 | 140.50 | 142.00 | 130.00 | 140.00 | 129.18 | 62,926 |
| 2025-04-04 | 139.50 | 141.00 | 136.00 | 139.50 | 128.72 | 10,914 |
| 2025-04-03 | 139.50 | 139.50 | 139.10 | 139.50 | 128.72 | 4,000 |
| 2025-04-02 | 140.00 | 140.00 | 138.00 | 139.50 | 128.72 | 1,680 |
| 2025-04-01 | 140.00 | 140.12 | 138.00 | 140.00 | 129.18 | 122 |
| 2025-03-31 | 140.50 | 140.50 | 138.00 | 140.00 | 129.18 | 13,672 |
| 2025-03-28 | 140.50 | 142.00 | 138.00 | 140.00 | 129.18 | 1,723 |
| 2025-03-27 | 140.50 | 140.85 | 138.00 | 140.00 | 129.18 | 10,005 |
| 2025-03-26 | 140.50 | 142.50 | 139.70 | 140.50 | 129.64 | 364 |
| 2025-03-25 | 140.50 | 143.00 | 139.65 | 140.50 | 129.64 | 8,558 |
| 2025-03-24 | 140.00 | 145.00 | 139.50 | 145.00 | 133.79 | 23,306 |
| 2025-03-21 | 140.00 | 141.85 | 138.65 | 140.00 | 129.18 | 3,994 |
| 2025-03-20 | 140.71 | 141.90 | 140.71 | 141.00 | 130.10 | 10,992 |
| 2025-03-19 | 140.50 | 145.00 | 140.50 | 140.50 | 129.64 | 7,223 |
| 2025-03-18 | 140.50 | 142.00 | 140.50 | 140.50 | 129.64 | 5,536 |
| 2025-03-17 | 140.50 | 141.90 | 139.50 | 140.50 | 129.64 | 25,517 |
| 2025-03-14 | 140.50 | 141.90 | 139.50 | 140.50 | 129.64 | 5,547 |
| 2025-03-13 | 140.55 | 142.00 | 140.55 | 142.00 | 131.02 | 13,063 |
| 2025-03-12 | 140.50 | 142.00 | 140.50 | 140.50 | 129.64 | 3,100 |
| 2025-03-11 | 142.00 | 142.00 | 138.00 | 142.00 | 131.02 | 36 |
| 2025-03-10 | 140.50 | 141.90 | 140.38 | 140.50 | 129.64 | 8,555 |
| 2025-03-07 | 140.50 | 141.90 | 140.50 | 140.50 | 129.64 | 1,601 |
| 2025-03-06 | 140.50 | 141.90 | 140.25 | 140.50 | 129.64 | 14,980 |
| 2025-03-05 | 140.50 | 142.94 | 139.25 | 141.00 | 130.10 | 481 |
| 2025-03-04 | 142.00 | 142.95 | 140.00 | 141.50 | 130.56 | 5,447 |
| 2025-03-03 | 141.50 | 142.97 | 140.65 | 141.50 | 130.56 | 9,802 |
| 2025-02-28 | 141.50 | 142.97 | 140.60 | 141.50 | 130.56 | 7,689 |
| 2025-02-27 | 141.50 | 142.00 | 141.50 | 141.50 | 130.56 | 1,470 |
| 2025-02-26 | 141.00 | 142.00 | 141.00 | 141.00 | 130.10 | 203 |
| 2025-02-25 | 138.50 | 141.00 | 138.50 | 138.50 | 127.79 | 981 |
| 2025-02-24 | 138.00 | 139.40 | 135.00 | 138.00 | 127.33 | 2,612 |
| 2025-02-21 | 138.00 | 139.90 | 136.50 | 136.50 | 125.95 | 2 |
| 2025-02-20 | 137.50 | 139.00 | 136.50 | 136.50 | 125.95 | 2,350 |
| 2025-02-19 | 135.50 | 139.00 | 133.00 | 136.50 | 125.95 | 1,931 |
| 2025-02-18 | 135.50 | 139.00 | 133.00 | 136.00 | 125.49 | 4,496 |
| 2025-02-17 | 134.50 | 138.00 | 133.00 | 136.00 | 125.49 | 19,227 |
| 2025-02-14 | 134.00 | 137.00 | 129.00 | 134.50 | 124.10 | 3,302 |
| 2025-02-13 | 134.00 | 135.95 | 134.00 | 134.00 | 123.64 | 2,337 |
| 2025-02-12 | 133.50 | 136.00 | 132.00 | 134.00 | 123.64 | 6,041 |
| 2025-02-11 | 134.50 | 135.00 | 133.00 | 133.00 | 122.72 | 1,076 |
| 2025-02-10 | 133.50 | 135.00 | 133.50 | 133.50 | 123.18 | 1,360 |
| 2025-02-07 | 134.13 | 134.13 | 131.00 | 131.00 | 120.87 | 15,746 |
| 2025-02-06 | 133.00 | 135.00 | 133.00 | 133.00 | 122.72 | 849 |
| 2025-02-05 | 132.50 | 134.99 | 132.50 | 132.50 | 122.26 | 2,500 |
| 2025-02-04 | 132.50 | 134.99 | 132.50 | 132.50 | 122.26 | 1,029 |
| 2025-02-03 | 131.50 | 135.00 | 131.50 | 131.50 | 121.34 | 3,029 |
| 2025-01-31 | 131.50 | 134.99 | 131.50 | 131.50 | 121.34 | 4,199 |
| 2025-01-30 | 131.00 | 133.00 | 131.00 | 131.00 | 120.87 | 2,000 |
| 2025-01-29 | 131.00 | 135.00 | 131.00 | 131.00 | 120.87 | 31,042 |
| 2025-01-28 | 131.00 | 135.00 | 127.00 | 131.00 | 120.87 | 1,503 |
| 2025-01-27 | 131.00 | 132.00 | 124.00 | 131.00 | 120.87 | 4,737 |
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.