BP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 435.90 | 438.20 | 427.65 | 429.40 | 428.93 | 53,814,654 |
| 2024-08-29 | 429.80 | 436.35 | 428.35 | 434.75 | 434.27 | 26,449,281 |
| 2024-08-28 | 431.85 | 433.50 | 427.95 | 431.55 | 431.07 | 16,135,923 |
| 2024-08-27 | 433.30 | 437.60 | 432.10 | 432.15 | 431.67 | 30,872,711 |
| 2024-08-23 | 428.75 | 430.85 | 427.88 | 429.30 | 428.83 | 33,227,665 |
| 2024-08-22 | 426.90 | 445.68 | 424.50 | 426.20 | 425.73 | 41,038,671 |
| 2024-08-21 | 428.95 | 437.12 | 418.00 | 430.40 | 429.93 | 24,741,061 |
| 2024-08-20 | 436.00 | 439.85 | 429.40 | 429.85 | 429.38 | 32,374,792 |
| 2024-08-19 | 439.35 | 443.81 | 424.63 | 442.05 | 441.56 | 20,317,153 |
| 2024-08-16 | 442.00 | 446.60 | 437.60 | 441.25 | 440.76 | 22,988,723 |
| 2024-08-15 | 438.90 | 445.20 | 432.93 | 443.45 | 442.96 | 24,184,064 |
| 2024-08-14 | 440.30 | 441.45 | 436.45 | 437.00 | 436.52 | 17,215,639 |
| 2024-08-13 | 440.95 | 441.25 | 435.55 | 437.00 | 436.52 | 36,515,267 |
| 2024-08-12 | 436.00 | 441.35 | 435.00 | 439.60 | 439.12 | 16,891,322 |
| 2024-08-09 | 432.45 | 434.90 | 430.70 | 433.75 | 433.27 | 34,523,552 |
| 2024-08-08 | 430.20 | 445.68 | 427.85 | 431.25 | 430.77 | 20,694,249 |
| 2024-08-07 | 430.35 | 438.90 | 418.00 | 437.25 | 436.71 | 53,297,758 |
| 2024-08-06 | 434.40 | 435.70 | 426.10 | 430.70 | 430.17 | 64,251,929 |
| 2024-08-05 | 433.45 | 436.25 | 424.63 | 431.00 | 430.47 | 80,553,053 |
| 2024-08-02 | 450.40 | 457.20 | 444.35 | 444.80 | 444.25 | 38,457,477 |
| 2024-08-01 | 459.00 | 464.40 | 432.93 | 453.90 | 453.34 | 20,673,496 |
| 2024-07-31 | 458.95 | 463.41 | 455.70 | 458.85 | 458.28 | 55,453,034 |
| 2024-07-30 | 467.95 | 467.95 | 450.60 | 451.65 | 451.09 | 47,351,012 |
| 2024-07-29 | 462.05 | 464.90 | 453.00 | 453.00 | 452.44 | 30,171,809 |
| 2024-07-26 | 457.35 | 460.00 | 440.82 | 454.50 | 453.94 | 17,981,858 |
| 2024-07-25 | 448.75 | 453.95 | 444.85 | 453.50 | 452.94 | 17,856,056 |
| 2024-07-24 | 450.05 | 455.60 | 448.55 | 453.05 | 452.49 | 24,268,048 |
| 2024-07-23 | 456.15 | 457.75 | 450.20 | 450.65 | 450.09 | 64,027,593 |
| 2024-07-22 | 458.00 | 459.55 | 454.70 | 457.80 | 457.23 | 32,807,401 |
| 2024-07-19 | 457.80 | 467.30 | 449.95 | 457.30 | 456.73 | 23,647,841 |
| 2024-07-18 | 458.00 | 462.90 | 449.95 | 459.00 | 458.43 | 24,357,847 |
| 2024-07-17 | 446.80 | 454.46 | 445.86 | 452.70 | 452.14 | 21,130,395 |
| 2024-07-16 | 448.30 | 452.10 | 443.00 | 446.60 | 446.05 | 23,748,318 |
| 2024-07-15 | 447.45 | 456.25 | 444.30 | 449.40 | 448.84 | 22,978,564 |
| 2024-07-12 | 455.00 | 460.10 | 449.05 | 453.50 | 452.94 | 24,153,487 |
| 2024-07-11 | 452.80 | 457.40 | 448.30 | 451.80 | 451.24 | 27,229,989 |
| 2024-07-10 | 451.50 | 458.50 | 448.40 | 454.65 | 454.09 | 59,103,194 |
| 2024-07-09 | 460.00 | 463.77 | 451.25 | 454.25 | 453.69 | 93,281,285 |
| 2024-07-08 | 479.70 | 479.95 | 474.65 | 474.65 | 474.06 | 33,324,722 |
| 2024-07-05 | 489.40 | 493.25 | 482.00 | 482.20 | 481.60 | 68,684,892 |
| 2024-07-04 | 483.50 | 490.30 | 479.75 | 490.30 | 489.69 | 20,860,171 |
| 2024-07-03 | 485.00 | 487.50 | 481.70 | 482.65 | 482.05 | 40,487,560 |
| 2024-07-02 | 482.85 | 490.25 | 475.60 | 484.70 | 484.10 | 28,157,526 |
| 2024-07-01 | 479.30 | 482.20 | 472.30 | 478.50 | 477.91 | 20,833,150 |
| 2024-06-28 | 476.30 | 479.60 | 474.25 | 475.20 | 474.61 | 34,507,940 |
| 2024-06-27 | 472.00 | 477.15 | 467.70 | 472.80 | 472.21 | 20,914,642 |
| 2024-06-26 | 474.55 | 478.50 | 470.55 | 470.55 | 469.97 | 27,237,446 |
| 2024-06-25 | 475.70 | 480.85 | 472.95 | 473.90 | 473.31 | 32,850,190 |
| 2024-06-24 | 466.60 | 475.10 | 463.40 | 474.15 | 473.56 | 41,705,380 |
| 2024-06-21 | 468.40 | 473.35 | 464.55 | 471.00 | 470.42 | 87,474,282 |
| 2024-06-20 | 466.55 | 472.90 | 463.55 | 470.50 | 469.92 | 49,565,059 |
| 2024-06-19 | 466.00 | 469.15 | 465.42 | 466.35 | 465.77 | 22,876,701 |
| 2024-06-18 | 461.95 | 468.00 | 461.55 | 466.85 | 466.27 | 32,360,873 |
| 2024-06-17 | 459.95 | 462.15 | 457.50 | 460.65 | 460.08 | 21,606,863 |
| 2024-06-14 | 460.30 | 463.35 | 458.30 | 460.00 | 459.43 | 24,629,980 |
| 2024-06-13 | 464.40 | 465.55 | 457.79 | 460.00 | 459.43 | 34,613,275 |
| 2024-06-12 | 470.55 | 474.55 | 463.65 | 464.90 | 464.32 | 24,713,034 |
| 2024-06-11 | 471.00 | 473.80 | 465.90 | 468.35 | 467.77 | 36,666,917 |
| 2024-06-10 | 463.60 | 471.20 | 459.90 | 470.85 | 470.27 | 41,231,415 |
| 2024-06-07 | 463.35 | 467.20 | 460.35 | 462.70 | 462.13 | 28,555,985 |
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.