BP p.l.c historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	160.50	164.00	157.00	160.50	160.45	136
2026-04-28	160.50	164.00	160.50	160.50	160.45	907
2026-04-27	160.50	164.00	160.10	160.50	160.45	1,504
2026-04-24	160.50	164.00	157.00	157.00	156.96	4,231
2026-04-23	160.50	164.00	160.00	160.50	160.45	6,437
2026-04-22	160.50	164.00	160.00	160.50	160.45	132
2026-04-20	160.50	164.00	157.00	160.50	160.45	4,691
2026-04-17	160.50	164.00	160.00	160.50	160.45	7,945
2026-04-16	160.50	163.00	160.50	160.50	160.45	16,004
2026-04-15	162.00	163.00	157.00	160.00	159.95	19,896
2026-04-14	160.50	162.40	160.00	160.00	159.95	15,000
2026-04-13	160.50	163.00	157.00	160.00	159.95	3,125
2026-04-10	160.50	162.40	160.00	160.00	159.95	10,123
2026-04-09	160.50	162.40	158.65	160.00	159.95	10,661
2026-04-08	160.50	162.40	160.00	160.00	159.95	1,051
2026-04-07	160.50	163.00	157.00	160.00	159.95	803
2026-04-02	160.50	164.00	157.60	160.00	159.95	4,300
2026-04-01	160.50	166.00	157.00	166.00	165.95	5,144
2026-03-31	160.50	163.00	157.00	157.00	156.96	1,619
2026-03-30	160.50	166.00	157.00	166.00	165.95	15,444
2026-03-27	160.50	163.00	160.00	160.00	159.95	129
2026-03-25	160.50	162.70	160.00	160.00	159.95	15,039
2026-03-24	163.00	163.00	163.00	163.00	162.95	45
2026-03-23	160.50	164.00	157.00	160.00	159.95	915
2026-03-20	160.50	161.95	158.05	160.00	159.95	5,720
2026-03-19	160.50	162.70	160.00	160.00	159.95	3,052
2026-03-18	162.00	162.95	160.00	160.00	159.95	515
2026-03-17	161.50	164.00	157.00	160.50	160.45	10,151
2026-03-16	161.50	164.00	159.00	161.50	161.45	1,673
2026-03-13	162.50	168.00	159.00	161.50	161.45	8,785
2026-03-12	162.50	165.65	159.00	159.00	158.95	7,079
2026-03-11	162.50	164.67	159.00	162.50	162.45	167
2026-03-10	162.50	165.65	162.00	162.50	162.45	7,324
2026-03-09	164.50	168.00	161.00	162.50	162.45	11,599
2026-03-06	164.50	168.00	163.00	164.50	164.45	6,037
2026-03-04	164.50	167.65	164.50	164.50	164.45	5,018
2026-03-03	164.00	169.00	164.00	164.50	164.45	25,743
2026-03-02	164.50	169.00	164.00	165.00	164.95	6,391
2026-02-27	165.00	167.70	165.00	165.00	164.95	1,272
2026-02-26	165.00	167.70	165.00	165.00	164.95	3,000
2026-02-25	165.00	167.70	165.00	165.00	164.95	1,349
2026-02-24	165.00	167.70	165.00	165.00	164.95	107
2026-02-23	165.00	168.00	165.00	165.00	164.95	119
2026-02-19	165.00	167.70	165.00	165.00	164.95	109
2026-02-17	164.50	169.00	162.00	165.00	164.95	2,116
2026-02-16	164.50	169.00	164.00	164.00	163.95	37
2026-02-13	164.00	169.00	164.00	164.00	163.95	4,007
2026-02-12	164.00	167.00	164.00	164.00	163.95	3,234
2026-02-11	164.00	169.00	162.55	164.00	163.95	7,308
2026-02-10	164.00	169.00	164.00	164.00	163.95	156
2026-02-09	164.00	169.00	164.00	164.00	163.95	3,953
2026-02-06	164.00	167.00	161.00	164.00	163.95	9,132
2026-02-05	164.00	165.68	164.00	164.00	163.95	47
2026-02-04	164.00	165.67	162.40	164.00	163.95	940
2026-02-03	164.00	165.68	162.40	164.00	163.95	188
2026-02-02	164.00	169.00	161.00	164.00	163.95	2,764
2026-01-30	164.00	165.95	162.00	164.00	163.95	6,074
2026-01-29	164.00	165.95	162.00	164.00	163.95	8,326
2026-01-28	164.00	165.95	162.00	164.00	163.95	4,654
2026-01-26	164.00	165.95	163.00	164.00	163.95	9,876

← NewerPage 3 of 18 · 1,061 trading daysOlder →

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.