BP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 462.95 | 465.60 | 457.60 | 463.15 | 462.58 | 48,529,808 |
| 2024-06-05 | 463.90 | 466.55 | 460.10 | 460.40 | 459.83 | 37,366,828 |
| 2024-06-04 | 472.30 | 473.00 | 460.90 | 462.90 | 462.33 | 59,404,041 |
| 2024-06-03 | 491.60 | 494.35 | 480.45 | 481.20 | 480.60 | 51,534,880 |
| 2024-05-31 | 485.25 | 488.85 | 482.05 | 488.15 | 487.54 | 49,747,444 |
| 2024-05-30 | 485.00 | 492.05 | 482.05 | 485.25 | 484.65 | 59,518,404 |
| 2024-05-29 | 489.20 | 495.40 | 487.45 | 489.10 | 488.49 | 33,544,981 |
| 2024-05-28 | 488.25 | 490.80 | 480.10 | 487.00 | 486.40 | 73,001,180 |
| 2024-05-24 | 479.30 | 485.45 | 476.70 | 483.00 | 482.40 | 30,736,895 |
| 2024-05-23 | 479.85 | 486.50 | 476.70 | 482.55 | 481.95 | 35,354,696 |
| 2024-05-22 | 481.75 | 493.75 | 477.10 | 481.70 | 481.10 | 48,089,276 |
| 2024-05-21 | 488.80 | 494.20 | 485.55 | 490.80 | 490.19 | 69,036,849 |
| 2024-05-20 | 492.20 | 497.10 | 491.15 | 491.25 | 490.64 | 74,139,557 |
| 2024-05-17 | 491.00 | 493.10 | 487.10 | 491.30 | 490.69 | 66,722,811 |
| 2024-05-16 | 491.70 | 499.95 | 485.55 | 489.30 | 488.69 | 31,637,219 |
| 2024-05-15 | 504.00 | 507.10 | 492.65 | 496.95 | 496.28 | 28,251,810 |
| 2024-05-14 | 507.60 | 510.80 | 501.30 | 502.30 | 501.62 | 73,891,738 |
| 2024-05-13 | 505.20 | 509.30 | 502.10 | 505.00 | 504.32 | 25,990,864 |
| 2024-05-10 | 506.10 | 511.70 | 501.00 | 506.20 | 505.51 | 45,039,599 |
| 2024-05-09 | 502.10 | 508.20 | 497.45 | 504.10 | 503.42 | 69,949,636 |
| 2024-05-08 | 498.00 | 500.60 | 490.65 | 500.50 | 499.82 | 101,769,300 |
| 2024-05-07 | 506.40 | 515.50 | 499.60 | 503.70 | 503.02 | 57,492,963 |
| 2024-05-03 | 516.30 | 520.00 | 506.10 | 510.40 | 509.71 | 26,599,286 |
| 2024-05-02 | 508.50 | 520.40 | 503.40 | 515.80 | 515.10 | 31,703,637 |
| 2024-05-01 | 520.00 | 528.90 | 508.50 | 509.40 | 508.71 | 20,706,838 |
| 2024-04-30 | 526.00 | 529.30 | 520.40 | 520.40 | 519.70 | 28,973,580 |
| 2024-04-29 | 524.80 | 527.80 | 523.00 | 523.30 | 522.59 | 22,280,157 |
| 2024-04-26 | 529.30 | 534.02 | 522.30 | 524.80 | 524.09 | 26,303,836 |
| 2024-04-25 | 523.30 | 529.60 | 520.00 | 526.30 | 525.59 | 65,554,275 |
| 2024-04-24 | 529.20 | 532.30 | 519.90 | 525.60 | 524.89 | 59,917,254 |
| 2024-04-23 | 524.20 | 530.60 | 521.00 | 523.10 | 522.39 | 56,987,911 |
| 2024-04-22 | 516.10 | 523.80 | 511.80 | 522.50 | 521.79 | 37,814,532 |
| 2024-04-19 | 510.80 | 516.01 | 504.20 | 514.90 | 514.20 | 50,571,755 |
| 2024-04-18 | 511.80 | 520.00 | 508.20 | 512.40 | 511.71 | 38,723,474 |
| 2024-04-17 | 513.30 | 520.10 | 510.20 | 516.80 | 516.10 | 41,477,425 |
| 2024-04-16 | 521.70 | 530.50 | 511.90 | 515.60 | 514.90 | 40,472,665 |
| 2024-04-15 | 528.50 | 542.40 | 522.40 | 527.30 | 526.59 | 45,831,914 |
| 2024-04-12 | 530.00 | 541.00 | 528.10 | 539.10 | 538.37 | 57,290,866 |
| 2024-04-11 | 523.00 | 531.50 | 518.40 | 520.00 | 519.30 | 36,034,338 |
| 2024-04-10 | 519.70 | 523.50 | 513.50 | 520.10 | 519.40 | 34,282,359 |
| 2024-04-09 | 514.00 | 520.30 | 513.40 | 516.60 | 515.90 | 57,823,208 |
| 2024-04-08 | 505.30 | 513.80 | 503.90 | 509.90 | 509.21 | 60,147,261 |
| 2024-04-05 | 509.00 | 512.10 | 504.90 | 506.10 | 505.41 | 65,989,146 |
| 2024-04-04 | 512.00 | 515.10 | 505.40 | 508.90 | 508.21 | 75,495,965 |
| 2024-04-03 | 510.70 | 511.90 | 505.30 | 511.60 | 510.91 | 66,929,243 |
| 2024-04-02 | 504.10 | 511.70 | 492.70 | 508.60 | 507.91 | 88,254,929 |
| 2024-03-28 | 495.45 | 498.75 | 489.80 | 495.70 | 495.03 | 36,104,480 |
| 2024-03-27 | 495.65 | 496.30 | 489.40 | 492.80 | 492.13 | 36,840,602 |
| 2024-03-26 | 505.20 | 509.00 | 497.90 | 499.80 | 499.12 | 78,681,131 |
| 2024-03-25 | 500.30 | 507.60 | 495.85 | 505.90 | 505.21 | 33,060,886 |
| 2024-03-22 | 496.55 | 503.41 | 495.80 | 498.85 | 498.17 | 30,583,338 |
| 2024-03-21 | 497.40 | 500.20 | 490.65 | 496.65 | 495.98 | 51,641,707 |
| 2024-03-20 | 496.15 | 497.45 | 491.60 | 493.65 | 492.98 | 38,390,943 |
| 2024-03-19 | 495.00 | 498.95 | 490.30 | 498.30 | 497.63 | 39,666,307 |
| 2024-03-18 | 493.35 | 496.45 | 488.05 | 493.30 | 492.63 | 26,245,255 |
| 2024-03-15 | 491.65 | 499.30 | 487.05 | 491.00 | 490.34 | 78,479,377 |
| 2024-03-14 | 485.00 | 490.05 | 480.00 | 490.00 | 489.34 | 36,382,631 |
| 2024-03-13 | 478.90 | 486.80 | 474.55 | 485.00 | 484.34 | 42,513,856 |
| 2024-03-12 | 474.00 | 480.45 | 474.00 | 477.45 | 476.80 | 31,713,278 |
| 2024-03-11 | 470.25 | 473.15 | 467.60 | 471.70 | 471.06 | 36,409,265 |
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.