BP p.l.c historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-15 | 155.50 | 155.65 | 154.50 | 154.50 | 154.37 | 7,150 |
| 2025-04-14 | 155.50 | 157.00 | 152.00 | 154.50 | 154.37 | 15,702 |
| 2025-04-11 | 152.00 | 152.00 | 149.00 | 149.00 | 148.88 | 15,304 |
| 2025-04-10 | 155.50 | 155.95 | 152.00 | 154.50 | 154.37 | 1,362 |
| 2025-04-09 | 154.50 | 159.00 | 152.00 | 154.50 | 154.37 | 36,209 |
| 2025-04-08 | 155.50 | 158.15 | 152.25 | 155.50 | 155.37 | 9,497 |
| 2025-04-07 | 155.50 | 159.00 | 152.00 | 155.50 | 155.37 | 4,310 |
| 2025-04-04 | 155.50 | 158.15 | 153.60 | 155.50 | 155.37 | 7,222 |
| 2025-04-03 | 155.50 | 158.15 | 155.50 | 155.50 | 155.37 | 2,019 |
| 2025-04-02 | 155.50 | 158.25 | 155.50 | 155.50 | 155.37 | 228 |
| 2025-04-01 | 155.50 | 158.25 | 153.60 | 155.50 | 155.37 | 8,322 |
| 2025-03-31 | 155.50 | 156.00 | 155.50 | 155.50 | 155.37 | 300 |
| 2025-03-28 | 155.50 | 159.00 | 155.50 | 155.50 | 155.37 | 209 |
| 2025-03-27 | 155.50 | 158.50 | 153.40 | 155.50 | 155.37 | 2,020 |
| 2025-03-26 | 155.50 | 159.00 | 155.12 | 155.50 | 155.37 | 26,209 |
| 2025-03-25 | 155.50 | 159.00 | 152.00 | 155.50 | 155.37 | 154 |
| 2025-03-24 | 156.00 | 159.00 | 156.00 | 156.00 | 155.87 | 1,000 |
| 2025-03-21 | 156.00 | 158.35 | 156.00 | 156.00 | 155.87 | 10,487 |
| 2025-03-20 | 156.00 | 157.70 | 156.00 | 156.00 | 155.87 | 17,957 |
| 2025-03-18 | 155.50 | 159.00 | 153.00 | 156.00 | 155.87 | 12,505 |
| 2025-03-17 | 155.50 | 159.00 | 153.00 | 156.00 | 155.87 | 32 |
| 2025-03-14 | 156.00 | 157.65 | 156.00 | 156.00 | 155.87 | 11,270 |
| 2025-03-13 | 155.50 | 159.00 | 153.00 | 156.00 | 155.87 | 41 |
| 2025-03-12 | 156.00 | 159.00 | 156.00 | 156.00 | 155.87 | 131 |
| 2025-03-11 | 156.00 | 159.00 | 156.00 | 156.00 | 155.87 | 85 |
| 2025-03-10 | 156.00 | 159.00 | 156.00 | 156.00 | 155.87 | 9,126 |
| 2025-03-07 | 155.50 | 158.00 | 155.50 | 155.50 | 155.37 | 1,132 |
| 2025-03-06 | 155.50 | 159.00 | 155.50 | 155.50 | 155.37 | 15,097 |
| 2025-03-05 | 156.00 | 159.00 | 156.00 | 156.00 | 155.87 | 10,085 |
| 2025-03-03 | 158.00 | 159.00 | 158.00 | 159.00 | 158.87 | 21,096 |
| 2025-02-28 | 154.50 | 157.00 | 154.50 | 154.50 | 154.37 | 2,250 |
| 2025-02-27 | 154.00 | 157.00 | 152.00 | 154.50 | 154.37 | 86 |
| 2025-02-26 | 154.00 | 156.00 | 154.00 | 154.00 | 153.87 | 5,297 |
| 2025-02-25 | 153.00 | 156.00 | 151.00 | 154.00 | 153.87 | 896 |
| 2025-02-24 | 152.50 | 156.00 | 152.00 | 154.00 | 153.87 | 8,735 |
| 2025-02-21 | 152.50 | 154.00 | 152.00 | 152.00 | 151.88 | 12,714 |
| 2025-02-20 | 152.00 | 154.00 | 152.00 | 152.00 | 151.88 | 6,500 |
| 2025-02-19 | 152.00 | 153.80 | 152.00 | 152.00 | 151.88 | 398 |
| 2025-02-18 | 151.00 | 151.00 | 148.00 | 151.00 | 150.88 | 188 |
| 2025-02-17 | 151.00 | 154.00 | 151.00 | 151.00 | 150.88 | 1,098 |
| 2025-02-14 | 150.00 | 152.00 | 150.00 | 150.00 | 149.88 | 3,313 |
| 2025-02-13 | 149.50 | 151.00 | 149.50 | 149.50 | 149.38 | 1,213 |
| 2025-02-12 | 149.50 | 150.53 | 149.50 | 149.50 | 149.38 | 309 |
| 2025-02-11 | 150.00 | 151.75 | 149.50 | 149.50 | 149.38 | 6,686 |
| 2025-02-10 | 149.50 | 151.00 | 149.50 | 149.50 | 149.38 | 7,058 |
| 2025-02-07 | 149.50 | 151.00 | 149.00 | 149.00 | 148.88 | 5,000 |
| 2025-02-06 | 149.00 | 151.00 | 147.00 | 149.00 | 148.88 | 7,137 |
| 2025-02-05 | 149.00 | 151.00 | 149.00 | 149.00 | 148.88 | 2,303 |
| 2025-02-04 | 149.00 | 151.00 | 149.00 | 149.00 | 148.88 | 1,783 |
| 2025-02-03 | 149.00 | 151.00 | 149.00 | 149.00 | 148.88 | 8,018 |
| 2025-01-31 | 148.50 | 151.00 | 147.00 | 149.00 | 148.88 | 20,138 |
| 2025-01-30 | 148.50 | 151.00 | 146.00 | 148.50 | 148.38 | 305 |
| 2025-01-29 | 148.50 | 149.89 | 148.50 | 148.50 | 148.38 | 13 |
| 2025-01-28 | 148.50 | 149.00 | 148.50 | 148.50 | 148.38 | 396 |
| 2025-01-27 | 148.50 | 149.00 | 148.50 | 148.50 | 148.38 | 7,452 |
| 2025-01-24 | 148.90 | 148.90 | 148.50 | 148.50 | 148.38 | 661 |
| 2025-01-22 | 148.50 | 151.00 | 148.50 | 148.50 | 148.38 | 745 |
| 2025-01-21 | 148.50 | 151.00 | 143.00 | 148.50 | 148.38 | 3,295 |
| 2025-01-20 | 148.50 | 148.88 | 147.00 | 148.50 | 148.38 | 7,145 |
| 2025-01-17 | 148.50 | 148.90 | 148.50 | 148.50 | 148.38 | 1,713 |
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.