BP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 604.30 | 616.57 | 602.58 | 614.10 | 614.10 | 98,469,773 |
| 2026-10-15 | 614.00 | 616.70 | 609.60 | 610.50 | 610.50 | 35,778,868 |
| 2026-10-14 | 610.00 | 615.30 | 605.70 | 614.20 | 614.20 | 35,316,977 |
| 2026-10-13 | 595.00 | 610.00 | 592.90 | 610.00 | 610.00 | 53,178,658 |
| 2026-10-12 | 581.60 | 593.20 | 578.50 | 588.00 | 588.00 | 28,146,665 |
| 2026-10-09 | 579.30 | 587.90 | 572.70 | 586.30 | 586.30 | 38,870,656 |
| 2026-10-08 | 566.20 | 585.00 | 565.20 | 584.80 | 584.80 | 35,375,169 |
| 2026-10-07 | 566.00 | 573.20 | 558.60 | 562.00 | 562.00 | 26,757,731 |
| 2026-10-06 | 559.90 | 563.30 | 549.50 | 560.90 | 560.90 | 29,471,709 |
| 2026-10-05 | 560.40 | 564.00 | 555.30 | 563.20 | 563.20 | 20,478,980 |
| 2026-10-02 | 556.60 | 561.30 | 549.90 | 557.80 | 557.80 | 29,528,615 |
| 2026-10-01 | 544.70 | 559.70 | 538.40 | 557.10 | 557.10 | 32,161,785 |
| 2026-09-30 | 547.60 | 550.80 | 539.98 | 549.40 | 549.40 | 99,811,750 |
| 2026-09-29 | 558.80 | 561.70 | 544.50 | 550.70 | 550.70 | 34,513,136 |
| 2026-09-28 | 561.90 | 567.60 | 558.90 | 563.50 | 563.50 | 24,815,680 |
| 2026-09-25 | 559.40 | 561.40 | 550.80 | 558.50 | 558.50 | 81,693,829 |
| 2026-09-24 | 560.00 | 572.80 | 559.00 | 571.80 | 571.80 | 50,037,551 |
| 2026-09-23 | 550.20 | 558.30 | 543.60 | 557.20 | 557.20 | 43,313,868 |
| 2026-09-22 | 540.30 | 548.10 | 527.80 | 542.30 | 542.30 | 28,385,509 |
| 2026-09-21 | 552.40 | 555.20 | 542.10 | 542.90 | 542.90 | 41,854,286 |
| 2026-09-18 | 561.70 | 562.30 | 553.10 | 558.70 | 558.70 | 65,910,449 |
| 2026-09-17 | 563.40 | 570.50 | 558.40 | 564.00 | 564.00 | 39,983,572 |
| 2026-09-16 | 580.00 | 582.60 | 562.20 | 566.80 | 566.80 | 42,482,288 |
| 2026-09-15 | 570.30 | 580.30 | 564.70 | 580.30 | 580.30 | 90,727,223 |
| 2026-09-14 | 572.60 | 578.00 | 567.30 | 571.20 | 571.20 | 69,935,772 |
| 2026-09-11 | 566.90 | 570.30 | 556.40 | 564.60 | 564.60 | 25,225,408 |
| 2026-09-10 | 560.00 | 572.50 | 558.20 | 565.10 | 565.10 | 33,305,081 |
| 2026-09-09 | 556.40 | 563.20 | 552.40 | 557.10 | 557.10 | 66,847,622 |
| 2026-09-08 | 551.00 | 558.70 | 522.05 | 550.10 | 550.10 | 21,010,717 |
| 2026-09-07 | 541.90 | 551.40 | 541.10 | 546.40 | 546.40 | 36,037,127 |
| 2026-09-04 | 538.40 | 544.20 | 528.50 | 539.70 | 539.70 | 43,919,238 |
| 2026-09-03 | 540.40 | 546.40 | 532.50 | 539.70 | 539.70 | 21,468,745 |
| 2026-09-02 | 545.50 | 549.80 | 535.60 | 542.50 | 542.50 | 31,407,249 |
| 2026-09-01 | 525.50 | 544.30 | 525.50 | 541.30 | 541.30 | 92,511,075 |
| 2026-08-28 | 520.70 | 521.80 | 512.70 | 514.50 | 514.50 | 65,229,921 |
| 2026-08-27 | 517.80 | 524.60 | 513.40 | 515.40 | 515.40 | 30,904,416 |
| 2026-08-26 | 523.10 | 523.78 | 513.30 | 522.70 | 522.70 | 64,357,328 |
| 2026-08-25 | 534.10 | 537.30 | 526.20 | 528.60 | 528.60 | 21,584,742 |
| 2026-08-24 | 546.30 | 547.80 | 533.20 | 533.70 | 533.70 | 24,654,499 |
| 2026-08-21 | 550.80 | 555.70 | 546.10 | 549.50 | 549.50 | 53,633,412 |
| 2026-08-20 | 537.90 | 554.50 | 535.00 | 552.20 | 552.20 | 29,487,718 |
| 2026-08-19 | 536.00 | 541.00 | 533.00 | 539.30 | 539.30 | 31,782,793 |
| 2026-08-18 | 529.90 | 536.40 | 527.10 | 533.50 | 533.50 | 62,779,130 |
| 2026-08-17 | 523.20 | 524.50 | 516.70 | 519.60 | 519.60 | 34,926,115 |
| 2026-08-14 | 522.90 | 525.90 | 519.90 | 522.90 | 522.90 | 93,192,497 |
| 2026-08-13 | 526.80 | 528.20 | 515.00 | 522.40 | 522.40 | 76,055,638 |
| 2026-08-12 | 533.20 | 535.50 | 523.40 | 530.70 | 530.64 | 23,605,391 |
| 2026-08-11 | 531.10 | 535.90 | 527.70 | 535.90 | 535.84 | 40,367,320 |
| 2026-08-10 | 516.00 | 526.90 | 515.30 | 524.60 | 524.54 | 21,518,590 |
| 2026-08-07 | 524.20 | 526.80 | 513.00 | 517.20 | 517.14 | 124,737,663 |
| 2026-08-06 | 515.00 | 521.90 | 513.50 | 519.70 | 519.64 | 61,560,615 |
| 2026-08-05 | 524.80 | 534.00 | 514.90 | 514.90 | 514.84 | 64,598,827 |
| 2026-08-04 | 542.90 | 562.90 | 523.40 | 525.00 | 524.94 | 70,462,532 |
| 2026-08-03 | 540.80 | 552.10 | 532.60 | 552.10 | 552.03 | 75,041,643 |
| 2026-07-31 | 541.20 | 554.00 | 538.60 | 552.50 | 552.43 | 37,022,836 |
| 2026-07-30 | 543.00 | 546.70 | 536.50 | 542.90 | 542.83 | 33,653,771 |
| 2026-07-29 | 532.40 | 545.60 | 530.90 | 543.50 | 543.43 | 30,978,347 |
| 2026-07-28 | 531.90 | 535.00 | 525.70 | 525.70 | 525.64 | 31,559,647 |
| 2026-07-27 | 532.00 | 538.60 | 525.50 | 534.30 | 534.24 | 76,147,782 |
| 2026-07-24 | 550.00 | 554.00 | 543.10 | 548.40 | 548.33 | 43,926,263 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0641 GBP |
| 2026-05-14 | 0.0617 GBP |
| 2026-02-19 | 0.0623 GBP |
| 2025-11-13 | 0.0624 GBP |
| 2025-08-14 | 0.0619 GBP |
| 2025-05-15 | 0.0590 GBP |
| 2025-02-20 | 0.0630 GBP |
| 2024-11-07 | 0.0630 GBP |
| 2024-08-08 | 0.0605 GBP |
| 2024-05-16 | 0.0568 GBP |
| 2024-02-15 | 0.0569 GBP |
| 2023-11-09 | 0.0574 GBP |
| 2023-08-10 | 0.0573 GBP |
| 2023-05-11 | 0.0531 GBP |
| 2023-02-16 | 0.0555 GBP |
| 2022-11-10 | 0.0494 GBP |
| 2022-08-11 | 0.0517 GBP |
| 2022-05-12 | 0.0436 GBP |
| 2022-02-17 | 0.0416 GBP |
| 2021-11-11 | 0.0411 GBP |
| 2021-08-12 | 0.0395 GBP |
| 2021-05-06 | 0.0371 GBP |
| 2021-02-18 | 0.0377 GBP |
| 2020-11-05 | 0.0392 GBP |
| 2020-08-13 | 0.0404 GBP |
| 2020-05-07 | 0.0834 GBP |
| 2020-02-13 | 0.0816 GBP |
| 2019-11-07 | 0.0783 GBP |
| 2019-08-08 | 0.0835 GBP |
| 2019-05-09 | 0.0807 GBP |
| 2019-02-14 | 0.0774 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.