BP p.l.c historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 164.00 | 165.95 | 163.00 | 164.00 | 163.95 | 9,876 |
| 2026-01-23 | 164.00 | 166.00 | 162.00 | 162.00 | 161.95 | 6,675 |
| 2026-01-22 | 164.50 | 166.00 | 161.00 | 164.00 | 163.95 | 6,106 |
| 2026-01-21 | 164.50 | 167.00 | 161.00 | 164.00 | 163.95 | 376 |
| 2026-01-20 | 164.00 | 164.00 | 162.40 | 164.00 | 163.95 | 20,118 |
| 2026-01-19 | 164.00 | 167.00 | 161.00 | 164.00 | 163.95 | 256 |
| 2026-01-16 | 164.00 | 166.40 | 164.00 | 164.00 | 163.95 | 555 |
| 2026-01-15 | 164.00 | 167.00 | 164.00 | 164.00 | 163.95 | 2,093 |
| 2026-01-13 | 164.00 | 166.40 | 161.00 | 164.00 | 163.95 | 3,202 |
| 2026-01-12 | 164.00 | 166.40 | 164.00 | 164.00 | 163.95 | 590 |
| 2026-01-09 | 163.50 | 169.00 | 161.00 | 169.00 | 168.95 | 2,167 |
| 2026-01-08 | 163.50 | 165.40 | 163.00 | 163.00 | 162.95 | 174 |
| 2026-01-07 | 163.50 | 166.00 | 161.20 | 163.00 | 162.95 | 8,728 |
| 2026-01-06 | 163.50 | 165.50 | 161.20 | 163.00 | 162.95 | 16,335 |
| 2026-01-05 | 163.00 | 163.00 | 161.01 | 163.00 | 162.95 | 2,950 |
| 2026-01-02 | 164.50 | 165.50 | 163.00 | 163.00 | 162.95 | 777 |
| 2025-12-31 | 166.50 | 170.00 | 163.00 | 166.50 | 166.41 | 2,560 |
| 2025-12-30 | 166.50 | 170.00 | 163.40 | 166.50 | 166.41 | 601 |
| 2025-12-29 | 166.50 | 170.00 | 163.00 | 166.50 | 166.41 | 3,277 |
| 2025-12-24 | 166.50 | 169.00 | 163.00 | 166.50 | 166.41 | 7,342 |
| 2025-12-22 | 166.50 | 168.94 | 166.00 | 166.00 | 165.91 | 500 |
| 2025-12-19 | 166.50 | 168.94 | 163.00 | 166.00 | 165.91 | 923 |
| 2025-12-18 | 165.50 | 169.00 | 162.00 | 169.00 | 168.91 | 1,488 |
| 2025-12-17 | 165.50 | 169.00 | 165.50 | 165.50 | 165.41 | 29 |
| 2025-12-16 | 165.50 | 169.00 | 165.50 | 165.50 | 165.41 | 5,998 |
| 2025-12-15 | 163.50 | 169.00 | 162.00 | 169.00 | 168.91 | 4,862 |
| 2025-12-12 | 163.50 | 164.00 | 163.50 | 163.50 | 163.41 | 8,878 |
| 2025-12-11 | 163.50 | 164.00 | 161.00 | 163.50 | 163.41 | 1,153 |
| 2025-12-10 | 163.00 | 163.50 | 163.00 | 163.50 | 163.41 | 122 |
| 2025-12-09 | 163.50 | 163.50 | 163.00 | 163.50 | 163.41 | 1,000 |
| 2025-12-08 | 164.50 | 167.00 | 161.00 | 163.50 | 163.41 | 10,223 |
| 2025-12-05 | 164.00 | 164.00 | 161.10 | 164.00 | 163.91 | 1,966 |
| 2025-12-04 | 162.92 | 162.92 | 161.00 | 161.00 | 160.91 | 54 |
| 2025-12-03 | 158.00 | 158.00 | 158.00 | 158.00 | 157.91 | 36 |
| 2025-12-02 | 164.00 | 164.00 | 162.92 | 164.00 | 163.91 | 6,101 |
| 2025-12-01 | 164.00 | 164.00 | 161.10 | 164.00 | 163.91 | 227 |
| 2025-11-28 | 164.00 | 164.00 | 162.93 | 164.00 | 163.91 | 5,485 |
| 2025-11-27 | 164.00 | 164.00 | 162.95 | 164.00 | 163.91 | 9,444 |
| 2025-11-26 | 164.00 | 164.00 | 161.10 | 164.00 | 163.91 | 6,149 |
| 2025-11-24 | 164.50 | 167.00 | 161.00 | 164.00 | 163.91 | 7 |
| 2025-11-21 | 164.00 | 164.00 | 163.15 | 164.00 | 163.91 | 4,000 |
| 2025-11-20 | 164.50 | 168.00 | 162.20 | 164.00 | 163.91 | 4,376 |
| 2025-11-19 | 164.50 | 164.50 | 161.67 | 164.50 | 164.41 | 10,011 |
| 2025-11-18 | 164.50 | 168.00 | 163.20 | 164.50 | 164.41 | 11,117 |
| 2025-11-17 | 164.50 | 164.50 | 163.23 | 164.50 | 164.41 | 517 |
| 2025-11-14 | 164.50 | 168.00 | 163.25 | 164.50 | 164.41 | 3,068 |
| 2025-11-13 | 164.50 | 164.50 | 163.30 | 164.50 | 164.41 | 5,561 |
| 2025-11-12 | 164.50 | 168.00 | 161.00 | 164.50 | 164.41 | 669 |
| 2025-11-11 | 164.50 | 164.50 | 161.00 | 164.50 | 164.41 | 7,173 |
| 2025-11-10 | 164.50 | 164.50 | 164.30 | 164.50 | 164.41 | 5,064 |
| 2025-11-07 | 164.50 | 164.50 | 161.95 | 164.50 | 164.41 | 4,132 |
| 2025-11-06 | 164.50 | 169.00 | 164.50 | 164.50 | 164.41 | 216 |
| 2025-11-05 | 164.50 | 168.00 | 161.95 | 164.50 | 164.41 | 5,078 |
| 2025-11-04 | 164.50 | 168.00 | 161.00 | 168.00 | 167.91 | 114 |
| 2025-11-03 | 164.50 | 164.50 | 164.30 | 164.50 | 164.41 | 4,900 |
| 2025-10-31 | 164.50 | 168.00 | 161.00 | 162.00 | 161.91 | 826 |
| 2025-10-30 | 164.50 | 164.50 | 164.30 | 164.50 | 164.41 | 2,500 |
| 2025-10-29 | 164.50 | 169.00 | 161.00 | 164.50 | 164.41 | 12,200 |
| 2025-10-28 | 164.50 | 168.00 | 161.00 | 164.50 | 164.41 | 7,643 |
| 2025-10-27 | 164.50 | 168.00 | 158.00 | 164.50 | 164.41 | 16,758 |
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.