BP p.l.c historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 154.00 | 154.00 | 151.35 | 154.00 | 154.00 | 6,000 |
| 2026-10-20 | 154.00 | 154.00 | 151.35 | 154.00 | 154.00 | 6,000 |
| 2026-10-19 | 153.98 | 156.00 | 151.04 | 154.00 | 154.00 | 43,428 |
| 2026-10-16 | 152.50 | 154.00 | 150.00 | 153.00 | 153.00 | 8,510 |
| 2026-10-15 | 152.50 | 154.00 | 150.05 | 152.50 | 152.50 | 20,129 |
| 2026-10-14 | 152.50 | 155.00 | 150.00 | 152.50 | 152.50 | 674 |
| 2026-10-13 | 152.50 | 154.00 | 152.50 | 152.50 | 152.50 | 40 |
| 2026-10-12 | 152.50 | 153.60 | 152.50 | 152.50 | 152.50 | 9,714 |
| 2026-10-09 | 152.50 | 153.60 | 152.50 | 152.50 | 152.50 | 5,750 |
| 2026-10-08 | 153.60 | 153.60 | 152.50 | 152.50 | 152.50 | 641 |
| 2026-10-07 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2026-10-06 | 152.50 | 154.00 | 152.50 | 152.50 | 152.50 | 19 |
| 2026-10-05 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0 |
| 2026-10-02 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 1,827 |
| 2026-10-01 | 152.50 | 152.50 | 150.00 | 152.50 | 152.50 | 1,827 |
| 2026-09-30 | 152.50 | 155.00 | 150.00 | 152.50 | 152.50 | 8,142 |
| 2026-09-29 | 153.00 | 155.00 | 151.00 | 155.00 | 155.00 | 1,122 |
| 2026-09-28 | 153.00 | 158.00 | 153.00 | 153.00 | 153.00 | 24 |
| 2026-09-25 | 154.50 | 157.00 | 153.00 | 153.00 | 153.00 | 69 |
| 2026-09-24 | 154.00 | 154.00 | 151.00 | 154.00 | 154.00 | 6,156 |
| 2026-09-23 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 4,500 |
| 2026-09-22 | 154.50 | 156.00 | 154.50 | 154.50 | 154.50 | 4,500 |
| 2026-09-21 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 9,606 |
| 2026-09-18 | 154.50 | 154.50 | 151.00 | 154.50 | 154.50 | 9,606 |
| 2026-09-17 | 156.80 | 156.80 | 155.00 | 155.00 | 155.00 | 105 |
| 2026-09-16 | 156.00 | 158.00 | 156.00 | 158.00 | 158.00 | 5,289 |
| 2026-09-15 | 155.50 | 158.00 | 152.00 | 152.00 | 152.00 | 72 |
| 2026-09-14 | 155.50 | 158.00 | 152.00 | 155.00 | 155.00 | 1 |
| 2026-09-11 | 155.00 | 155.00 | 153.06 | 155.00 | 155.00 | 13,987 |
| 2026-09-10 | 156.00 | 156.00 | 153.06 | 156.00 | 156.00 | 1,184 |
| 2026-09-09 | 156.00 | 156.50 | 156.00 | 156.00 | 156.00 | 5,345 |
| 2026-09-08 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 6,356 |
| 2026-09-07 | 156.00 | 156.48 | 156.00 | 156.00 | 156.00 | 6,356 |
| 2026-09-04 | 156.00 | 156.50 | 156.00 | 156.00 | 156.00 | 3,797 |
| 2026-09-03 | 156.50 | 156.50 | 154.00 | 156.00 | 156.00 | 3,056 |
| 2026-09-02 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 500 |
| 2026-09-01 | 157.00 | 157.00 | 155.20 | 157.00 | 157.00 | 500 |
| 2026-08-28 | 157.50 | 166.00 | 157.50 | 157.50 | 157.50 | 68 |
| 2026-08-27 | 157.50 | 161.00 | 154.00 | 157.50 | 157.50 | 4 |
| 2026-08-26 | 157.50 | 166.00 | 154.00 | 157.50 | 157.50 | 1,326 |
| 2026-08-25 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | 108 |
| 2026-08-24 | 157.50 | 161.00 | 157.50 | 157.50 | 157.50 | 2 |
| 2026-08-21 | 157.50 | 161.00 | 151.00 | 157.50 | 157.50 | 20 |
| 2026-08-20 | 157.50 | 164.00 | 157.00 | 164.00 | 164.00 | 19,690 |
| 2026-08-19 | 157.50 | 160.00 | 157.50 | 157.50 | 157.50 | 128 |
| 2026-08-18 | 157.50 | 164.00 | 157.50 | 157.50 | 157.50 | 196 |
| 2026-08-17 | 157.50 | 160.00 | 157.50 | 157.50 | 157.50 | 712 |
| 2026-08-14 | 157.50 | 161.00 | 154.00 | 157.50 | 157.50 | 173 |
| 2026-08-13 | 157.50 | 161.00 | 154.00 | 154.00 | 154.00 | 3,310 |
| 2026-08-12 | 157.50 | 162.00 | 154.00 | 157.50 | 157.50 | 951 |
| 2026-08-11 | 157.50 | 161.00 | 154.00 | 157.50 | 157.50 | 54 |
| 2026-08-10 | 157.50 | 161.00 | 155.40 | 161.00 | 161.00 | 24,113 |
| 2026-08-07 | 157.50 | 164.00 | 154.00 | 157.50 | 157.50 | 146 |
| 2026-08-06 | 157.50 | 161.00 | 154.00 | 160.00 | 160.00 | 88 |
| 2026-08-05 | 157.50 | 161.00 | 154.00 | 157.50 | 157.50 | 70 |
| 2026-08-04 | 157.50 | 161.00 | 154.00 | 160.00 | 160.00 | 3,151 |
| 2026-08-03 | 157.50 | 161.00 | 154.00 | 157.50 | 157.50 | 4,476 |
| 2026-07-31 | 157.50 | 160.00 | 157.50 | 157.50 | 157.50 | 513 |
| 2026-07-30 | 157.50 | 161.00 | 154.00 | 157.50 | 157.50 | 1,500 |
| 2026-07-29 | 157.50 | 161.00 | 154.00 | 157.50 | 157.50 | 37 |
Page 1 of 2 · 65 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.