BP PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	467.10	470.60	460.03	460.95	460.27	37,771,791
2023-12-11	469.20	471.75	463.60	467.25	466.56	35,832,036
2023-12-08	463.00	470.75	457.45	468.25	467.56	24,651,870
2023-12-07	464.15	468.75	459.70	460.25	459.57	60,555,777
2023-12-06	469.75	475.05	465.86	465.95	465.26	43,922,696
2023-12-05	467.60	474.95	464.75	471.90	471.20	24,897,757
2023-12-04	467.90	481.30	465.70	471.95	471.25	32,166,334
2023-12-01	479.05	483.35	475.30	478.40	477.70	23,995,735
2023-11-30	476.15	489.70	473.00	479.10	478.39	79,311,514
2023-11-29	471.10	477.00	469.59	471.95	471.25	19,359,675
2023-11-28	473.45	478.40	471.00	475.00	474.30	25,886,504
2023-11-27	472.55	479.40	468.85	475.05	474.35	19,013,457
2023-11-24	472.05	478.35	469.25	476.50	475.80	22,606,068
2023-11-23	470.10	475.30	469.80	473.50	472.80	25,501,382
2023-11-22	477.50	480.35	460.55	466.15	465.46	37,407,012
2023-11-21	476.50	484.10	472.65	476.55	475.85	21,202,064
2023-11-20	477.00	482.95	475.00	480.45	479.74	17,592,345
2023-11-17	470.85	479.30	465.35	477.70	477.00	22,995,397
2023-11-16	480.00	484.60	466.95	468.40	467.71	42,127,901
2023-11-15	482.20	483.69	477.35	482.10	481.39	22,460,890
2023-11-14	485.55	486.90	477.25	480.95	480.24	29,630,975
2023-11-13	478.00	486.25	474.75	484.70	483.99	54,981,723
2023-11-10	475.80	480.80	472.50	477.85	477.15	18,720,772
2023-11-09	470.35	476.75	467.93	475.35	474.65	52,940,204
2023-11-08	479.50	482.35	477.15	477.15	476.39	37,348,695
2023-11-07	486.45	494.75	480.00	481.05	480.28	40,536,989
2023-11-06	487.05	493.35	484.70	491.50	490.72	17,062,851
2023-11-03	503.10	506.20	483.65	489.85	489.07	33,307,094
2023-11-02	496.80	501.50	489.05	498.60	497.81	33,334,943
2023-11-01	495.00	503.29	488.45	494.40	493.61	57,629,300
2023-10-31	505.10	509.70	494.35	502.60	501.80	55,861,062
2023-10-30	529.00	532.90	522.40	526.70	525.86	108,610,120
2023-10-27	538.90	546.60	527.80	530.50	529.65	32,214,462
2023-10-26	535.40	539.40	528.20	533.80	532.95	30,627,163
2023-10-25	531.90	539.12	528.60	534.70	533.85	19,656,105
2023-10-24	528.50	539.90	526.10	534.40	533.55	22,118,495
2023-10-23	540.00	545.70	528.80	532.20	531.35	35,817,918
2023-10-20	554.20	559.40	544.20	545.40	544.53	31,790,445
2023-10-19	558.80	562.10	547.00	552.90	552.02	28,333,210
2023-10-18	558.60	562.30	553.20	558.00	557.11	34,571,161
2023-10-17	549.00	558.20	546.50	555.00	554.12	24,761,855
2023-10-16	549.60	553.90	544.10	549.00	548.13	23,355,246
2023-10-13	541.30	550.50	540.94	547.70	546.83	43,966,879
2023-10-12	529.00	538.80	517.70	536.10	535.25	32,885,552
2023-10-11	527.70	535.80	519.40	520.30	519.47	27,561,039
2023-10-10	522.20	525.80	513.25	525.10	524.26	19,141,010
2023-10-09	516.50	523.90	514.00	520.30	519.47	34,339,182
2023-10-06	500.20	509.60	496.40	505.60	504.79	23,108,648
2023-10-05	497.10	501.30	489.55	499.05	498.25	26,331,216
2023-10-04	515.80	518.40	495.45	499.45	498.65	57,413,435
2023-10-03	518.80	522.40	514.40	515.80	514.98	23,433,622
2023-10-02	531.70	536.10	518.20	519.10	518.27	19,871,481
2023-09-29	538.00	540.30	531.30	531.40	530.55	29,781,533
2023-09-28	542.60	549.60	537.20	541.10	540.24	27,269,091
2023-09-27	532.10	538.80	530.60	538.50	537.64	24,042,178
2023-09-26	525.40	533.30	521.20	530.90	530.05	20,854,736
2023-09-25	525.90	529.50	521.90	527.30	526.46	18,204,702
2023-09-22	517.00	529.10	515.60	525.70	524.86	45,277,586
2023-09-21	519.40	529.10	514.61	520.40	519.57	33,661,334
2023-09-20	521.20	524.80	514.00	523.40	522.57	36,134,688

← NewerPage 13 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.