BP p.l.c historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-15 | 156.89 | 156.89 | 152.00 | 152.00 | 151.83 | 3,172 |
| 2024-10-14 | 158.00 | 158.00 | 155.05 | 158.00 | 157.83 | 7,501 |
| 2024-10-11 | 158.00 | 158.00 | 157.00 | 158.00 | 157.83 | 2,558 |
| 2024-10-10 | 158.00 | 158.00 | 157.00 | 158.00 | 157.83 | 127 |
| 2024-10-09 | 158.00 | 158.60 | 155.00 | 158.00 | 157.83 | 9,639 |
| 2024-10-08 | 158.50 | 161.00 | 155.00 | 155.00 | 154.83 | 34,100 |
| 2024-10-07 | 159.00 | 166.00 | 155.00 | 165.00 | 164.82 | 58,313 |
| 2024-10-04 | 161.50 | 166.00 | 157.00 | 166.00 | 165.82 | 3,290 |
| 2024-10-03 | 161.50 | 161.95 | 160.00 | 161.50 | 161.32 | 1,322 |
| 2024-10-02 | 161.50 | 162.00 | 159.15 | 161.50 | 161.32 | 1,090 |
| 2024-10-01 | 161.50 | 162.00 | 159.52 | 161.50 | 161.32 | 8,198 |
| 2024-09-30 | 161.50 | 162.00 | 159.00 | 161.50 | 161.32 | 2,574 |
| 2024-09-26 | 161.50 | 162.20 | 159.50 | 161.50 | 161.32 | 7,769 |
| 2024-09-25 | 161.00 | 164.00 | 158.20 | 161.50 | 161.32 | 491 |
| 2024-09-24 | 161.00 | 161.00 | 158.18 | 161.00 | 160.82 | 3,500 |
| 2024-09-23 | 161.00 | 161.00 | 158.18 | 161.00 | 160.82 | 5,140 |
| 2024-09-20 | 161.00 | 164.00 | 161.00 | 161.00 | 160.82 | 6,499 |
| 2024-09-18 | 161.00 | 161.50 | 160.50 | 160.50 | 160.32 | 7,863 |
| 2024-09-17 | 161.00 | 161.00 | 158.00 | 160.50 | 160.32 | 15,829 |
| 2024-09-16 | 161.00 | 161.00 | 160.50 | 160.50 | 160.32 | 10,000 |
| 2024-09-13 | 161.00 | 161.00 | 160.50 | 160.50 | 160.32 | 6,828 |
| 2024-09-10 | 160.50 | 161.00 | 160.50 | 160.50 | 160.32 | 465 |
| 2024-09-09 | 160.50 | 161.00 | 160.00 | 160.00 | 159.82 | 6,211 |
| 2024-09-06 | 160.00 | 160.00 | 158.00 | 160.00 | 159.82 | 540 |
| 2024-09-05 | 160.00 | 160.00 | 157.18 | 160.00 | 159.82 | 10,250 |
| 2024-09-04 | 160.50 | 161.20 | 158.00 | 160.00 | 159.82 | 4,316 |
| 2024-09-02 | 160.50 | 161.95 | 160.00 | 160.00 | 159.82 | 365 |
| 2024-08-27 | 160.50 | 166.00 | 157.00 | 160.00 | 159.82 | 188 |
| 2024-08-22 | 159.50 | 163.00 | 157.00 | 160.00 | 159.82 | 84 |
| 2024-08-21 | 163.00 | 163.00 | 163.00 | 163.00 | 162.82 | 60 |
| 2024-08-20 | 159.50 | 159.50 | 157.02 | 159.50 | 159.32 | 55 |
| 2024-08-19 | 159.50 | 163.00 | 159.50 | 159.50 | 159.32 | 258 |
| 2024-08-16 | 159.50 | 161.79 | 156.00 | 159.50 | 159.32 | 4,091 |
| 2024-08-15 | 159.50 | 161.80 | 159.50 | 159.50 | 159.32 | 1,530 |
| 2024-08-14 | 159.50 | 166.00 | 156.00 | 166.00 | 165.82 | 1,736 |
| 2024-08-13 | 159.00 | 161.80 | 159.00 | 159.00 | 158.82 | 1,485 |
| 2024-08-12 | 159.00 | 159.00 | 157.02 | 159.00 | 158.82 | 16 |
| 2024-08-09 | 159.50 | 161.84 | 159.00 | 159.00 | 158.82 | 841 |
| 2024-08-08 | 162.00 | 162.00 | 162.00 | 162.00 | 161.82 | 54 |
| 2024-08-07 | 159.50 | 161.85 | 159.00 | 159.00 | 158.82 | 803 |
| 2024-08-06 | 159.00 | 162.00 | 157.02 | 162.00 | 161.82 | 17,479 |
| 2024-08-02 | 158.50 | 162.00 | 156.00 | 159.00 | 158.82 | 13,908 |
| 2024-08-01 | 155.50 | 160.00 | 150.00 | 158.50 | 158.33 | 7,068 |
| 2024-07-31 | 155.50 | 155.50 | 152.21 | 155.50 | 155.33 | 1,011 |
| 2024-07-24 | 155.50 | 155.50 | 152.21 | 155.50 | 155.33 | 62 |
| 2024-07-23 | 155.50 | 155.50 | 152.00 | 155.50 | 155.33 | 3,177 |
| 2024-07-22 | 155.50 | 159.00 | 152.00 | 155.50 | 155.33 | 77 |
| 2024-07-19 | 155.50 | 157.00 | 152.00 | 154.50 | 154.33 | 4 |
| 2024-07-17 | 154.50 | 154.50 | 152.00 | 154.50 | 154.33 | 3 |
| 2024-07-16 | 154.50 | 154.50 | 153.00 | 154.50 | 154.33 | 18 |
| 2024-07-12 | 154.50 | 154.50 | 152.00 | 154.50 | 154.33 | 14,819 |
| 2024-07-11 | 154.50 | 154.50 | 152.00 | 154.50 | 154.33 | 1,130 |
| 2024-07-10 | 154.55 | 154.55 | 154.50 | 154.50 | 154.33 | 4,481 |
| 2024-07-09 | 154.60 | 154.60 | 154.50 | 154.50 | 154.33 | 4,749 |
| 2024-07-08 | 154.50 | 154.60 | 154.50 | 154.50 | 154.33 | 3,210 |
| 2024-07-05 | 154.70 | 154.70 | 154.50 | 154.50 | 154.33 | 730 |
| 2024-07-04 | 153.00 | 157.00 | 152.00 | 154.50 | 154.33 | 2,038 |
| 2024-07-01 | 154.00 | 157.00 | 153.00 | 153.00 | 152.83 | 2,687 |
| 2024-06-28 | 154.00 | 155.00 | 151.00 | 153.00 | 152.83 | 126 |
| 2024-06-27 | 154.00 | 155.00 | 151.00 | 153.00 | 152.83 | 1,255 |
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.