BP p.l.c historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 157.50 | 160.00 | 157.50 | 157.50 | 157.50 | 121 |
| 2026-07-27 | 157.50 | 160.00 | 157.50 | 157.50 | 157.50 | 34 |
| 2026-07-24 | 157.50 | 160.00 | 157.50 | 157.50 | 157.50 | 34 |
| 2026-07-23 | 158.00 | 160.00 | 157.50 | 157.50 | 157.50 | 4,342 |
| 2026-07-22 | 157.50 | 160.00 | 157.50 | 157.50 | 157.50 | 31 |
| 2026-07-21 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 86 |
| 2026-07-20 | 157.50 | 161.00 | 154.00 | 157.50 | 157.50 | 91 |
| 2026-07-17 | 157.50 | 161.00 | 157.50 | 157.50 | 157.50 | 27 |
| 2026-07-16 | 157.50 | 161.00 | 157.50 | 157.50 | 157.50 | 8,614 |
| 2026-07-15 | 157.50 | 161.00 | 154.00 | 157.50 | 157.50 | 1 |
| 2026-07-14 | 157.50 | 161.00 | 156.80 | 157.50 | 157.50 | 6,745 |
| 2026-07-13 | 157.50 | 161.00 | 154.00 | 157.50 | 157.50 | 83 |
| 2026-07-10 | 157.50 | 161.00 | 157.50 | 157.50 | 157.50 | 72 |
| 2026-07-09 | 157.50 | 157.50 | 156.80 | 157.50 | 157.50 | 128 |
| 2026-07-08 | 157.50 | 161.00 | 157.50 | 157.50 | 157.50 | 68 |
| 2026-07-07 | 158.00 | 161.00 | 154.00 | 157.50 | 157.50 | 13,919 |
| 2026-07-06 | 157.50 | 162.00 | 157.50 | 157.50 | 157.50 | 11,340 |
| 2026-07-03 | 157.00 | 160.00 | 157.00 | 157.00 | 157.00 | 7,284 |
| 2026-07-02 | 158.00 | 160.00 | 153.00 | 156.50 | 156.50 | 36 |
| 2026-07-01 | 156.50 | 160.00 | 153.00 | 153.00 | 153.00 | 4,004 |
| 2026-06-30 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 8,399 |
| 2026-06-29 | 156.50 | 160.00 | 156.50 | 156.50 | 156.50 | 8,439 |
| 2026-06-26 | 157.00 | 160.00 | 157.00 | 157.00 | 157.00 | 173 |
| 2026-06-25 | 160.00 | 160.00 | 153.00 | 157.00 | 157.00 | 6,964 |
| 2026-06-24 | 160.50 | 164.00 | 158.00 | 158.00 | 157.96 | 164 |
| 2026-06-23 | 162.00 | 162.00 | 157.00 | 161.00 | 160.95 | 2,796 |
| 2026-06-22 | 161.00 | 164.00 | 161.00 | 161.00 | 160.95 | 129 |
| 2026-06-19 | 160.00 | 164.00 | 157.00 | 161.00 | 160.95 | 15,863 |
| 2026-06-18 | 160.00 | 163.00 | 160.00 | 160.00 | 159.95 | 9,618 |
| 2026-06-17 | 160.00 | 163.00 | 160.00 | 160.00 | 159.95 | 70 |
| 2026-06-16 | 160.00 | 163.00 | 160.00 | 160.00 | 159.95 | 2,000 |
| 2026-06-15 | 159.00 | 166.00 | 156.00 | 160.00 | 159.95 | 91 |
| 2026-06-12 | 160.00 | 163.00 | 160.00 | 160.00 | 159.95 | 4,487 |
| 2026-06-10 | 160.00 | 163.00 | 160.00 | 160.00 | 159.95 | 71 |
| 2026-06-09 | 160.00 | 160.42 | 157.00 | 160.00 | 159.95 | 3,075 |
| 2026-06-08 | 160.00 | 163.00 | 160.00 | 160.00 | 159.95 | 1,071 |
| 2026-06-05 | 160.00 | 163.00 | 160.00 | 160.00 | 159.95 | 4,837 |
| 2026-06-04 | 160.00 | 163.00 | 160.00 | 160.00 | 159.95 | 3,259 |
| 2026-06-03 | 160.00 | 163.00 | 157.00 | 160.00 | 159.95 | 411 |
| 2026-06-02 | 160.00 | 163.00 | 157.00 | 160.00 | 159.95 | 13 |
| 2026-06-01 | 160.00 | 163.00 | 160.00 | 160.00 | 159.95 | 1,964 |
| 2026-05-29 | 160.00 | 163.00 | 160.00 | 160.00 | 159.95 | 1,079 |
| 2026-05-28 | 159.50 | 163.00 | 157.00 | 160.00 | 159.95 | 2,077 |
| 2026-05-27 | 160.00 | 163.00 | 160.00 | 160.00 | 159.95 | 4,672 |
| 2026-05-26 | 160.00 | 163.00 | 160.00 | 160.00 | 159.95 | 1,220 |
| 2026-05-22 | 160.00 | 163.00 | 160.00 | 160.00 | 159.95 | 4,911 |
| 2026-05-21 | 160.00 | 163.00 | 160.00 | 160.00 | 159.95 | 1,673 |
| 2026-05-20 | 159.85 | 160.00 | 159.85 | 160.00 | 159.95 | 150 |
| 2026-05-19 | 160.00 | 160.35 | 160.00 | 160.00 | 159.95 | 1,600 |
| 2026-05-18 | 160.00 | 163.00 | 157.00 | 160.00 | 159.95 | 5,013 |
| 2026-05-15 | 160.00 | 163.00 | 160.00 | 160.00 | 159.95 | 233 |
| 2026-05-14 | 160.00 | 160.35 | 160.00 | 160.00 | 159.95 | 5,000 |
| 2026-05-13 | 161.50 | 164.00 | 160.00 | 160.00 | 159.95 | 9,025 |
| 2026-05-12 | 161.50 | 164.00 | 161.00 | 161.00 | 160.95 | 10,416 |
| 2026-05-11 | 161.50 | 164.00 | 158.00 | 161.00 | 160.95 | 10,305 |
| 2026-05-08 | 161.50 | 164.00 | 161.00 | 161.00 | 160.95 | 6,152 |
| 2026-05-07 | 161.50 | 164.00 | 161.00 | 161.00 | 160.95 | 3,548 |
| 2026-05-06 | 161.50 | 164.00 | 158.00 | 161.00 | 160.95 | 229 |
| 2026-05-05 | 160.50 | 164.00 | 157.00 | 161.00 | 160.95 | 2,514 |
| 2026-05-01 | 160.50 | 164.00 | 157.00 | 160.50 | 160.45 | 93 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.0450 GBP |
| 2026-01-02 | 0.0450 GBP |
| 2025-06-26 | 0.0450 GBP |
| 2024-12-24 | 0.0450 GBP |
| 2024-06-27 | 0.0450 GBP |
| 2023-12-28 | 0.0450 GBP |
| 2023-06-29 | 0.0450 GBP |
| 2022-12-29 | 0.0450 GBP |
| 2022-06-30 | 0.0450 GBP |
| 2021-12-30 | 0.0450 GBP |
| 2021-07-01 | 0.0450 GBP |
| 2020-12-31 | 0.0450 GBP |
| 2020-07-02 | 0.0450 GBP |
| 2020-01-02 | 0.0450 GBP |
| 2019-07-04 | 0.0450 GBP |
| 2019-01-03 | 0.0450 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.