BP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	522.70	526.40	520.50	524.80	523.96	28,085,585
2023-09-18	525.30	527.40	518.05	519.20	518.37	22,422,904
2023-09-15	527.30	528.90	520.70	523.20	522.37	93,687,881
2023-09-14	512.10	526.12	510.00	524.10	523.26	32,883,665
2023-09-13	515.00	526.00	506.90	508.20	507.39	55,130,418
2023-09-12	516.50	523.30	513.00	522.80	521.97	28,092,672
2023-09-11	518.60	521.70	515.30	517.30	516.48	19,665,953
2023-09-08	513.40	518.00	512.50	517.30	516.48	21,850,199
2023-09-07	514.00	518.90	513.10	514.80	513.98	18,614,825
2023-09-06	509.80	518.65	507.90	515.90	515.08	26,126,263
2023-09-05	498.75	514.30	497.20	511.50	510.68	29,000,194
2023-09-04	505.00	506.70	501.70	501.70	500.90	30,202,912
2023-09-01	494.25	502.60	493.35	500.80	500.00	33,492,169
2023-08-31	490.90	492.40	487.50	487.50	486.72	50,107,444
2023-08-30	489.55	491.80	487.50	489.20	488.42	17,260,629
2023-08-29	480.25	488.85	480.25	485.70	484.93	35,856,835
2023-08-25	476.55	479.95	474.05	475.60	474.84	15,404,638
2023-08-24	471.05	475.25	469.65	473.60	472.85	16,203,734
2023-08-23	475.95	478.35	467.30	471.15	470.40	21,599,426
2023-08-22	477.55	480.45	474.80	477.90	477.14	11,243,461
2023-08-21	475.10	484.30	474.83	478.30	477.54	16,373,828
2023-08-18	472.00	475.10	466.77	473.45	472.70	19,644,127
2023-08-17	470.85	475.95	470.20	474.50	473.74	13,854,250
2023-08-16	471.45	474.50	468.90	472.95	472.20	18,105,061
2023-08-15	483.20	483.96	472.20	473.95	473.19	17,118,873
2023-08-14	484.25	485.15	478.60	481.75	480.98	24,884,839
2023-08-11	485.80	487.30	480.68	486.40	485.62	19,144,314
2023-08-10	488.60	493.75	488.35	490.90	490.12	19,455,007
2023-08-09	485.00	494.56	485.00	492.65	491.81	21,190,279
2023-08-08	480.15	482.60	472.00	480.00	479.18	27,230,220
2023-08-07	485.65	486.75	481.10	483.10	482.27	14,495,229
2023-08-04	481.75	487.05	478.15	486.45	485.62	21,032,915
2023-08-03	471.45	477.85	465.10	477.85	477.03	25,837,303
2023-08-02	480.55	484.09	471.84	473.60	472.79	25,930,273
2023-08-01	481.05	495.00	479.73	481.75	480.93	32,137,730
2023-07-31	480.00	484.25	474.30	483.00	482.17	24,246,362
2023-07-28	476.45	479.70	472.05	475.40	474.59	25,763,812
2023-07-27	478.60	481.90	475.50	479.70	478.88	38,164,868
2023-07-26	482.80	482.80	475.00	478.60	477.78	16,849,226
2023-07-25	485.40	485.45	479.30	481.00	480.18	16,654,627
2023-07-24	475.00	484.35	471.70	483.70	482.87	22,945,524
2023-07-21	476.40	477.85	472.94	475.80	474.99	16,758,080
2023-07-20	470.00	477.55	468.90	472.25	471.44	33,627,838
2023-07-19	459.60	472.30	459.10	469.55	468.75	78,264,257
2023-07-18	449.30	459.65	449.19	458.55	457.77	26,224,097
2023-07-17	450.05	462.50	449.10	452.40	451.63	30,470,875
2023-07-14	463.40	467.15	453.80	456.45	455.67	50,361,016
2023-07-13	466.00	473.45	465.50	465.65	464.85	27,155,162
2023-07-12	461.70	473.85	460.97	466.75	465.95	30,910,120
2023-07-11	456.10	461.00	453.60	460.25	459.46	21,661,970
2023-07-10	454.55	460.50	454.15	454.55	453.77	18,295,492
2023-07-07	451.55	456.50	447.90	453.55	452.77	24,929,323
2023-07-06	458.30	459.85	449.40	449.95	449.18	22,469,953
2023-07-05	468.50	468.90	458.85	459.80	459.01	29,899,969
2023-07-04	470.20	472.80	467.95	470.25	469.45	29,959,887
2023-07-03	462.65	474.45	462.08	470.80	470.00	47,543,032
2023-06-30	458.80	463.40	457.25	458.35	457.57	33,810,811
2023-06-29	456.55	459.35	453.65	454.80	454.02	22,938,874
2023-06-28	452.70	456.30	450.15	455.20	454.42	26,725,766
2023-06-27	464.25	465.45	449.70	452.70	451.93	50,729,958

← NewerPage 14 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.