BP p.l.c historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-15 | 148.50 | 149.00 | 148.50 | 148.50 | 148.38 | 534 |
| 2025-01-14 | 148.50 | 148.50 | 147.80 | 148.50 | 148.38 | 333 |
| 2025-01-13 | 148.75 | 148.75 | 147.20 | 148.50 | 148.38 | 34,063 |
| 2025-01-10 | 149.50 | 151.72 | 149.00 | 149.00 | 148.88 | 5,506 |
| 2025-01-09 | 150.50 | 155.00 | 146.00 | 149.00 | 148.88 | 1,079 |
| 2025-01-08 | 151.50 | 152.70 | 150.50 | 150.50 | 150.38 | 12,383 |
| 2025-01-07 | 150.81 | 153.00 | 150.81 | 153.00 | 152.88 | 19,562 |
| 2025-01-06 | 150.50 | 152.72 | 150.50 | 150.50 | 150.38 | 4,441 |
| 2025-01-03 | 150.50 | 152.95 | 150.50 | 150.50 | 150.38 | 2,036 |
| 2025-01-02 | 150.50 | 152.72 | 150.50 | 150.50 | 150.38 | 11,397 |
| 2024-12-31 | 150.50 | 152.71 | 150.50 | 150.50 | 150.38 | 181 |
| 2024-12-30 | 150.50 | 152.95 | 148.00 | 148.00 | 147.88 | 18,268 |
| 2024-12-27 | 150.50 | 152.75 | 150.50 | 150.50 | 150.38 | 75 |
| 2024-12-24 | 152.50 | 153.00 | 148.00 | 150.50 | 150.38 | 206 |
| 2024-12-23 | 154.50 | 157.00 | 154.50 | 154.50 | 154.33 | 8,303 |
| 2024-12-20 | 154.50 | 156.50 | 154.50 | 154.50 | 154.33 | 45 |
| 2024-12-19 | 154.50 | 156.50 | 152.00 | 154.50 | 154.33 | 9,091 |
| 2024-12-18 | 154.50 | 154.50 | 154.50 | 154.50 | 154.33 | 46 |
| 2024-12-17 | 154.50 | 157.00 | 154.50 | 157.00 | 156.83 | 8,149 |
| 2024-12-16 | 154.50 | 154.50 | 153.35 | 154.50 | 154.33 | 18,680 |
| 2024-12-13 | 155.00 | 158.00 | 153.00 | 153.00 | 152.83 | 18,391 |
| 2024-12-12 | 154.50 | 155.00 | 153.35 | 155.00 | 154.83 | 46 |
| 2024-12-11 | 155.00 | 155.00 | 152.40 | 155.00 | 154.83 | 366 |
| 2024-12-10 | 155.00 | 155.00 | 153.35 | 155.00 | 154.83 | 176 |
| 2024-12-09 | 154.50 | 158.00 | 153.34 | 155.00 | 154.83 | 6,577 |
| 2024-12-06 | 154.50 | 161.00 | 152.00 | 161.00 | 160.82 | 6,616 |
| 2024-12-05 | 155.00 | 158.00 | 153.35 | 155.00 | 154.83 | 859 |
| 2024-12-04 | 154.50 | 155.00 | 153.40 | 155.00 | 154.83 | 1,440 |
| 2024-12-03 | 155.00 | 155.00 | 152.30 | 155.00 | 154.83 | 27 |
| 2024-12-02 | 154.50 | 155.00 | 152.30 | 155.00 | 154.83 | 849 |
| 2024-11-29 | 154.50 | 155.00 | 152.25 | 155.00 | 154.83 | 636 |
| 2024-11-28 | 153.50 | 153.50 | 149.00 | 149.00 | 148.84 | 13,083 |
| 2024-11-27 | 154.50 | 155.00 | 152.99 | 155.00 | 154.83 | 46 |
| 2024-11-26 | 155.50 | 158.00 | 151.00 | 155.00 | 154.83 | 11,156 |
| 2024-11-25 | 156.50 | 159.00 | 152.00 | 155.50 | 155.33 | 88 |
| 2024-11-22 | 156.50 | 156.50 | 152.58 | 156.50 | 156.33 | 7,046 |
| 2024-11-21 | 156.50 | 160.00 | 153.00 | 153.00 | 152.83 | 9,822 |
| 2024-11-20 | 156.50 | 159.00 | 154.20 | 156.50 | 156.33 | 2,054 |
| 2024-11-18 | 156.50 | 160.00 | 153.00 | 156.50 | 156.33 | 6,730 |
| 2024-11-15 | 156.50 | 156.50 | 154.00 | 156.50 | 156.33 | 3,614 |
| 2024-11-13 | 156.50 | 160.00 | 153.00 | 156.50 | 156.33 | 8,142 |
| 2024-11-12 | 156.50 | 156.50 | 154.75 | 156.50 | 156.33 | 8,743 |
| 2024-11-11 | 156.50 | 160.00 | 154.75 | 160.00 | 159.82 | 992 |
| 2024-11-08 | 156.50 | 156.50 | 154.75 | 156.50 | 156.33 | 42 |
| 2024-11-07 | 156.50 | 160.00 | 153.00 | 160.00 | 159.82 | 926 |
| 2024-11-05 | 157.00 | 160.00 | 153.00 | 157.00 | 156.83 | 220 |
| 2024-11-04 | 157.00 | 157.00 | 155.50 | 157.00 | 156.83 | 1,694 |
| 2024-11-01 | 157.00 | 157.00 | 154.05 | 157.00 | 156.83 | 5,250 |
| 2024-10-31 | 157.50 | 160.00 | 154.00 | 157.00 | 156.83 | 14,209 |
| 2024-10-30 | 157.50 | 161.00 | 155.98 | 157.50 | 157.33 | 312 |
| 2024-10-29 | 157.50 | 161.00 | 154.00 | 161.00 | 160.82 | 4,563 |
| 2024-10-28 | 157.50 | 161.00 | 154.00 | 157.50 | 157.33 | 285 |
| 2024-10-25 | 158.00 | 161.00 | 154.00 | 157.50 | 157.33 | 563 |
| 2024-10-24 | 158.00 | 161.00 | 155.05 | 158.00 | 157.83 | 3,897 |
| 2024-10-23 | 158.00 | 158.00 | 155.10 | 158.00 | 157.83 | 203 |
| 2024-10-22 | 158.00 | 158.00 | 156.75 | 158.00 | 157.83 | 7,000 |
| 2024-10-21 | 158.00 | 158.00 | 155.00 | 158.00 | 157.83 | 13 |
| 2024-10-18 | 158.00 | 161.00 | 156.75 | 160.00 | 159.82 | 5,899 |
| 2024-10-17 | 158.00 | 158.00 | 155.10 | 158.00 | 157.83 | 1,075 |
| 2024-10-16 | 158.00 | 158.00 | 156.00 | 158.00 | 157.83 | 3,060 |
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.