BP p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	164.50	168.00	161.00	164.50	164.41	19
2025-10-23	164.50	165.00	164.50	164.50	164.41	122
2025-10-21	164.50	165.00	164.20	164.50	164.41	10,969
2025-10-20	164.50	164.50	164.25	164.50	164.41	5,000
2025-10-17	164.50	164.50	164.25	164.50	164.41	13,379
2025-10-16	164.50	164.50	161.00	164.50	164.41	196
2025-10-15	165.00	168.00	161.00	164.50	164.41	3,482
2025-10-14	165.00	165.00	162.00	165.00	164.91	90
2025-10-13	165.00	165.00	162.05	165.00	164.91	6,690
2025-10-10	165.00	165.00	162.05	165.00	164.91	373
2025-10-09	165.00	165.00	162.05	165.00	164.91	3,272
2025-10-08	165.00	165.00	162.10	165.00	164.91	33
2025-10-07	165.00	165.00	162.05	165.00	164.91	19,818
2025-10-06	165.00	165.00	162.00	165.00	164.91	4,212
2025-10-03	165.50	168.00	164.50	165.00	164.91	742
2025-10-02	164.50	169.00	161.00	165.00	164.91	182
2025-10-01	165.00	168.00	161.00	164.50	164.41	15,012
2025-09-30	165.50	168.00	165.50	168.00	167.91	152
2025-09-29	165.00	165.60	162.06	165.00	164.91	5,247
2025-09-25	165.00	165.60	165.00	165.00	164.91	368
2025-09-24	165.00	165.00	162.10	165.00	164.91	9,045
2025-09-23	165.00	165.00	162.00	165.00	164.91	3,225
2025-09-22	165.00	168.00	165.00	165.00	164.91	31
2025-09-19	164.00	164.00	162.00	162.00	161.91	362
2025-09-16	168.00	168.00	168.00	168.00	167.91	840
2025-09-15	165.00	168.00	164.00	165.00	164.91	1,093
2025-09-12	165.00	168.00	162.00	168.00	167.91	194
2025-09-11	165.00	165.00	162.50	165.00	164.91	220
2025-09-10	164.50	165.55	162.06	165.00	164.91	15,664
2025-09-09	166.50	166.50	165.03	166.50	166.41	2,500
2025-09-08	166.50	166.50	165.55	166.50	166.41	604
2025-09-05	166.50	168.00	163.50	166.50	166.41	11,017
2025-09-04	166.50	169.00	166.50	166.50	166.41	151
2025-09-03	164.50	169.00	161.00	162.00	161.91	4,112
2025-09-02	166.50	166.50	165.00	166.50	166.41	6,765
2025-09-01	165.16	166.50	165.16	166.50	166.41	6,924
2025-08-28	164.50	166.50	161.00	166.50	166.41	136
2025-08-27	166.50	166.50	163.00	166.50	166.41	7,162
2025-08-26	166.50	168.00	165.00	166.50	166.41	603
2025-08-21	166.50	166.50	165.88	166.50	166.41	6,000
2025-08-20	166.50	166.50	165.88	166.50	166.41	345
2025-08-19	164.50	168.00	161.00	166.50	166.41	7,311
2025-08-18	165.05	166.50	165.05	166.50	166.41	2,292
2025-08-14	166.50	166.50	165.00	166.50	166.41	18,931
2025-08-13	166.50	168.00	166.00	168.00	167.91	2,386
2025-08-12	166.50	168.00	162.00	162.00	161.91	14,611
2025-08-11	166.50	168.00	166.50	166.50	166.41	500
2025-08-08	165.00	166.50	161.00	166.50	166.41	135
2025-08-07	166.50	168.00	165.00	166.50	166.41	1,206
2025-08-06	166.50	166.53	162.00	166.50	166.41	140
2025-08-04	166.50	166.50	166.00	166.50	166.41	1,193
2025-08-01	166.50	166.53	165.15	166.50	166.41	10,030
2025-07-31	166.50	168.00	165.00	166.50	166.41	1,299
2025-07-30	166.10	166.54	166.10	166.50	166.41	7,275
2025-07-25	167.00	168.00	165.00	166.50	166.41	3,031
2025-07-24	167.50	169.00	167.00	167.00	166.91	3,573
2025-07-23	167.50	168.20	166.05	167.00	166.91	7,132
2025-07-22	167.50	169.00	165.00	167.00	166.91	10,082
2025-07-18	167.50	170.00	165.00	167.50	167.41	8,145
2025-07-17	167.50	169.00	165.00	167.50	167.41	6,934

← NewerPage 5 of 18 · 1,058 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.