BP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 476.90 | 480.30 | 471.95 | 472.10 | 471.46 | 29,081,026 |
| 2024-03-07 | 478.00 | 478.90 | 474.45 | 476.05 | 475.41 | 45,576,183 |
| 2024-03-06 | 470.90 | 480.35 | 467.60 | 478.90 | 478.25 | 70,582,695 |
| 2024-03-05 | 468.55 | 472.60 | 465.70 | 470.90 | 470.26 | 38,588,298 |
| 2024-03-04 | 475.00 | 479.55 | 469.35 | 469.75 | 469.11 | 29,399,835 |
| 2024-03-01 | 465.50 | 471.85 | 463.80 | 471.65 | 471.01 | 27,745,156 |
| 2024-02-29 | 461.00 | 465.10 | 458.20 | 460.70 | 460.08 | 82,604,924 |
| 2024-02-28 | 465.45 | 469.05 | 461.62 | 462.30 | 461.67 | 44,040,541 |
| 2024-02-27 | 464.75 | 469.30 | 462.45 | 466.25 | 465.62 | 27,181,805 |
| 2024-02-26 | 462.15 | 468.90 | 459.80 | 466.30 | 465.67 | 51,495,059 |
| 2024-02-23 | 467.70 | 470.35 | 460.60 | 466.10 | 465.47 | 38,608,061 |
| 2024-02-22 | 470.95 | 475.15 | 465.40 | 468.20 | 467.57 | 28,946,123 |
| 2024-02-21 | 466.45 | 471.20 | 463.65 | 470.40 | 469.76 | 21,158,426 |
| 2024-02-20 | 475.25 | 478.15 | 465.85 | 466.55 | 465.92 | 74,571,194 |
| 2024-02-19 | 469.55 | 476.70 | 466.90 | 474.80 | 474.16 | 30,270,800 |
| 2024-02-16 | 472.05 | 475.90 | 465.90 | 472.00 | 471.36 | 68,997,847 |
| 2024-02-15 | 468.95 | 479.40 | 461.70 | 468.75 | 468.12 | 35,844,294 |
| 2024-02-14 | 480.75 | 484.35 | 474.75 | 476.50 | 475.80 | 83,045,464 |
| 2024-02-13 | 480.05 | 486.95 | 476.55 | 479.75 | 479.04 | 64,532,200 |
| 2024-02-12 | 476.20 | 482.85 | 473.50 | 479.45 | 478.74 | 34,493,692 |
| 2024-02-09 | 477.25 | 485.00 | 476.75 | 478.45 | 477.74 | 31,871,909 |
| 2024-02-08 | 474.60 | 480.68 | 468.30 | 476.25 | 475.55 | 47,695,102 |
| 2024-02-07 | 478.45 | 483.30 | 474.30 | 474.60 | 473.90 | 38,112,281 |
| 2024-02-06 | 475.05 | 485.55 | 474.55 | 478.95 | 478.24 | 82,089,557 |
| 2024-02-05 | 457.00 | 459.75 | 450.90 | 454.15 | 453.48 | 81,128,723 |
| 2024-02-02 | 462.20 | 468.45 | 454.75 | 458.70 | 458.02 | 49,917,803 |
| 2024-02-01 | 466.00 | 470.20 | 463.90 | 465.65 | 464.96 | 61,308,853 |
| 2024-01-31 | 471.25 | 473.70 | 462.40 | 462.45 | 461.77 | 47,781,569 |
| 2024-01-30 | 466.00 | 470.70 | 463.00 | 468.70 | 468.01 | 37,905,664 |
| 2024-01-29 | 469.95 | 471.75 | 458.90 | 465.80 | 465.11 | 41,905,834 |
| 2024-01-26 | 461.00 | 465.06 | 452.90 | 461.70 | 461.02 | 71,860,824 |
| 2024-01-25 | 454.05 | 460.60 | 454.05 | 455.65 | 454.98 | 35,271,246 |
| 2024-01-24 | 450.30 | 453.95 | 447.60 | 452.95 | 452.28 | 32,365,381 |
| 2024-01-23 | 451.00 | 453.50 | 446.05 | 451.20 | 450.54 | 73,313,962 |
| 2024-01-22 | 444.90 | 448.70 | 441.05 | 446.05 | 445.39 | 49,211,893 |
| 2024-01-19 | 447.60 | 452.25 | 441.55 | 445.80 | 445.14 | 37,450,413 |
| 2024-01-18 | 446.85 | 451.20 | 442.90 | 444.25 | 443.60 | 41,126,483 |
| 2024-01-17 | 449.00 | 455.05 | 442.20 | 448.50 | 447.84 | 31,414,066 |
| 2024-01-16 | 450.80 | 458.75 | 448.20 | 452.30 | 451.63 | 87,218,230 |
| 2024-01-15 | 457.65 | 460.10 | 451.20 | 453.00 | 452.33 | 18,762,837 |
| 2024-01-12 | 457.75 | 462.15 | 451.45 | 454.15 | 453.48 | 59,815,992 |
| 2024-01-11 | 457.00 | 459.95 | 453.60 | 454.20 | 453.53 | 58,717,139 |
| 2024-01-10 | 457.80 | 462.30 | 455.00 | 456.45 | 455.78 | 37,877,994 |
| 2024-01-09 | 465.10 | 468.90 | 458.65 | 459.35 | 458.67 | 40,972,921 |
| 2024-01-08 | 468.85 | 471.55 | 459.25 | 461.45 | 460.77 | 55,310,254 |
| 2024-01-05 | 469.20 | 480.95 | 467.30 | 473.85 | 473.15 | 24,302,878 |
| 2024-01-04 | 478.00 | 481.45 | 469.10 | 473.45 | 472.75 | 42,702,121 |
| 2024-01-03 | 470.25 | 473.20 | 465.05 | 471.95 | 471.25 | 43,236,013 |
| 2024-01-02 | 468.80 | 472.80 | 468.10 | 471.00 | 470.31 | 33,315,143 |
| 2023-12-29 | 464.80 | 466.16 | 460.15 | 466.15 | 465.46 | 7,867,581 |
| 2023-12-28 | 466.15 | 468.35 | 464.05 | 465.20 | 464.51 | 20,408,133 |
| 2023-12-27 | 468.90 | 472.10 | 464.35 | 467.20 | 466.51 | 28,086,701 |
| 2023-12-22 | 467.70 | 469.80 | 466.25 | 467.20 | 466.51 | 13,027,859 |
| 2023-12-21 | 466.50 | 469.85 | 460.99 | 466.25 | 465.56 | 33,576,649 |
| 2023-12-20 | 469.20 | 474.80 | 460.85 | 467.00 | 466.31 | 42,976,042 |
| 2023-12-19 | 462.20 | 468.00 | 459.65 | 463.65 | 462.97 | 53,574,986 |
| 2023-12-18 | 458.15 | 468.80 | 455.10 | 465.20 | 464.51 | 58,581,760 |
| 2023-12-15 | 470.10 | 471.95 | 456.80 | 457.85 | 457.18 | 96,499,621 |
| 2023-12-14 | 462.00 | 471.20 | 457.05 | 465.90 | 465.21 | 52,298,909 |
| 2023-12-13 | 459.00 | 463.75 | 456.60 | 459.85 | 459.17 | 69,095,771 |
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.