BP p.l.c historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 137.00 | 139.80 | 136.00 | 136.00 | 136.00 | 19 |
| 2026-10-20 | 137.00 | 139.00 | 132.80 | 136.00 | 136.00 | 189 |
| 2026-10-19 | 137.00 | 139.80 | 132.80 | 136.00 | 136.00 | 1,192 |
| 2026-10-16 | 136.00 | 139.00 | 132.00 | 139.00 | 139.00 | 482 |
| 2026-10-15 | 136.00 | 139.75 | 136.00 | 136.00 | 136.00 | 27,620 |
| 2026-10-14 | 136.00 | 137.55 | 136.00 | 136.00 | 136.00 | 356 |
| 2026-10-12 | 136.00 | 139.80 | 133.00 | 136.00 | 136.00 | 10,956 |
| 2026-10-08 | 137.00 | 140.00 | 136.50 | 136.50 | 136.50 | 13,666 |
| 2026-10-07 | 136.00 | 138.50 | 133.15 | 138.50 | 138.50 | 1,948 |
| 2026-10-06 | 136.00 | 141.00 | 132.00 | 141.00 | 141.00 | 1,614 |
| 2026-10-05 | 136.00 | 139.00 | 132.00 | 136.50 | 136.50 | 23 |
| 2026-10-02 | 136.00 | 138.80 | 133.15 | 135.50 | 135.50 | 1,196 |
| 2026-10-01 | 136.00 | 139.00 | 133.15 | 135.50 | 135.50 | 1,001 |
| 2026-09-30 | 136.00 | 140.00 | 132.00 | 135.50 | 135.50 | 3,473 |
| 2026-09-29 | 136.50 | 140.00 | 133.00 | 135.50 | 135.50 | 10,033 |
| 2026-09-28 | 136.00 | 139.93 | 136.00 | 136.50 | 136.50 | 3,942 |
| 2026-09-25 | 137.00 | 141.00 | 136.00 | 138.00 | 138.00 | 2,203 |
| 2026-09-23 | 139.00 | 141.75 | 138.85 | 139.00 | 139.00 | 9,634 |
| 2026-09-22 | 139.00 | 142.00 | 136.00 | 139.00 | 139.00 | 1 |
| 2026-09-21 | 139.00 | 141.80 | 139.00 | 139.00 | 139.00 | 1,473 |
| 2026-09-18 | 139.00 | 142.00 | 139.00 | 139.00 | 139.00 | 5,013 |
| 2026-09-17 | 141.00 | 145.00 | 136.00 | 145.00 | 145.00 | 56 |
| 2026-09-16 | 139.00 | 140.45 | 133.00 | 139.00 | 139.00 | 739 |
| 2026-09-15 | 139.50 | 142.00 | 136.00 | 139.00 | 139.00 | 163 |
| 2026-09-14 | 139.50 | 142.00 | 136.00 | 139.00 | 139.00 | 2,093 |
| 2026-09-11 | 140.00 | 143.00 | 136.00 | 139.00 | 139.00 | 2,100 |
| 2026-09-10 | 140.00 | 142.80 | 140.00 | 140.00 | 140.00 | 1,330 |
| 2026-09-09 | 140.00 | 143.00 | 140.00 | 140.00 | 140.00 | 6,306 |
| 2026-09-08 | 140.00 | 140.85 | 140.00 | 140.00 | 140.00 | 5,118 |
| 2026-09-07 | 140.00 | 142.80 | 140.00 | 140.00 | 140.00 | 14 |
| 2026-09-04 | 140.00 | 142.80 | 140.00 | 140.00 | 140.00 | 187 |
| 2026-09-03 | 140.00 | 142.79 | 140.00 | 140.00 | 140.00 | 2 |
| 2026-09-02 | 140.00 | 143.00 | 137.00 | 140.00 | 140.00 | 88 |
| 2026-09-01 | 140.00 | 143.00 | 140.00 | 140.00 | 140.00 | 6,703 |
| 2026-08-28 | 140.00 | 143.00 | 137.00 | 140.00 | 140.00 | 3,400 |
| 2026-08-27 | 142.00 | 144.00 | 137.00 | 137.00 | 137.00 | 9,166 |
| 2026-08-26 | 142.00 | 144.00 | 137.00 | 141.00 | 141.00 | 4 |
| 2026-08-25 | 142.00 | 144.00 | 140.50 | 140.50 | 140.50 | 3 |
| 2026-08-24 | 142.00 | 144.00 | 140.50 | 140.50 | 140.50 | 9 |
| 2026-08-21 | 142.00 | 147.00 | 140.50 | 140.50 | 140.50 | 25 |
| 2026-08-20 | 142.00 | 144.00 | 140.45 | 140.50 | 140.50 | 14,971 |
| 2026-08-19 | 142.00 | 143.80 | 140.50 | 140.50 | 140.50 | 12,183 |
| 2026-08-18 | 142.00 | 145.00 | 138.00 | 140.50 | 140.50 | 8,186 |
| 2026-08-17 | 142.00 | 148.00 | 138.00 | 141.50 | 141.50 | 1,161 |
| 2026-08-14 | 142.00 | 144.00 | 138.00 | 141.50 | 141.50 | 5,683 |
| 2026-08-13 | 142.00 | 145.00 | 138.00 | 141.50 | 141.50 | 7,614 |
| 2026-08-12 | 142.00 | 144.00 | 138.00 | 141.50 | 141.50 | 1,564 |
| 2026-08-11 | 142.00 | 145.00 | 138.00 | 141.50 | 141.50 | 1,513 |
| 2026-08-10 | 142.00 | 145.00 | 141.00 | 141.50 | 141.50 | 7,594 |
| 2026-08-07 | 142.00 | 145.00 | 141.50 | 141.50 | 141.50 | 362 |
| 2026-08-06 | 141.50 | 145.00 | 141.41 | 141.50 | 141.50 | 8,702 |
| 2026-08-05 | 142.00 | 145.00 | 138.00 | 145.00 | 145.00 | 12,520 |
| 2026-08-04 | 142.00 | 143.80 | 140.40 | 141.50 | 141.50 | 12,060 |
| 2026-08-03 | 142.00 | 147.00 | 141.36 | 141.50 | 141.50 | 34,185 |
| 2026-07-31 | 142.00 | 147.00 | 138.00 | 147.00 | 147.00 | 14,027 |
| 2026-07-30 | 142.00 | 145.00 | 141.36 | 141.50 | 141.50 | 17,386 |
| 2026-07-29 | 142.00 | 147.00 | 141.50 | 141.50 | 141.50 | 5,152 |
| 2026-07-27 | 141.55 | 141.55 | 141.50 | 141.50 | 141.50 | 1,534 |
| 2026-07-24 | 142.00 | 145.00 | 141.50 | 141.50 | 141.50 | 687 |
| 2026-07-23 | 141.50 | 141.50 | 141.35 | 141.50 | 141.50 | 7,079 |
Page 1 of 2 · 61 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.