BP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 458.60 | 461.65 | 447.50 | 459.00 | 458.22 | 28,193,400 |
| 2023-06-23 | 458.90 | 459.75 | 452.45 | 454.65 | 453.87 | 20,419,244 |
| 2023-06-22 | 461.80 | 462.60 | 456.65 | 460.00 | 459.21 | 21,569,504 |
| 2023-06-21 | 454.40 | 465.08 | 454.35 | 464.00 | 463.21 | 18,789,530 |
| 2023-06-20 | 460.15 | 462.80 | 453.95 | 453.95 | 453.17 | 20,820,830 |
| 2023-06-19 | 456.60 | 463.55 | 456.25 | 461.40 | 460.61 | 18,302,111 |
| 2023-06-16 | 460.30 | 463.65 | 456.70 | 459.60 | 458.81 | 117,460,963 |
| 2023-06-15 | 461.20 | 462.15 | 453.75 | 459.70 | 458.91 | 128,617,149 |
| 2023-06-14 | 462.80 | 471.75 | 460.85 | 461.15 | 460.36 | 34,483,850 |
| 2023-06-13 | 464.70 | 470.95 | 462.16 | 464.85 | 464.06 | 26,430,273 |
| 2023-06-12 | 469.05 | 469.05 | 459.70 | 462.60 | 461.81 | 34,156,202 |
| 2023-06-09 | 472.40 | 473.00 | 467.05 | 468.90 | 468.10 | 18,816,934 |
| 2023-06-08 | 479.80 | 481.20 | 472.10 | 472.65 | 471.84 | 19,469,711 |
| 2023-06-07 | 471.50 | 475.55 | 467.00 | 473.75 | 472.94 | 27,804,800 |
| 2023-06-06 | 471.85 | 473.00 | 463.60 | 471.25 | 470.44 | 44,660,738 |
| 2023-06-05 | 479.15 | 483.70 | 472.95 | 472.95 | 472.14 | 46,229,621 |
| 2023-06-02 | 464.00 | 476.20 | 464.00 | 474.35 | 473.54 | 25,734,002 |
| 2023-06-01 | 456.35 | 463.45 | 454.35 | 461.50 | 460.71 | 48,524,001 |
| 2023-05-31 | 466.20 | 467.45 | 447.20 | 453.30 | 452.52 | 118,601,508 |
| 2023-05-30 | 477.30 | 477.35 | 464.85 | 466.60 | 465.80 | 30,905,938 |
| 2023-05-26 | 478.00 | 479.70 | 472.75 | 476.90 | 476.08 | 22,608,333 |
| 2023-05-25 | 486.65 | 487.47 | 473.15 | 474.95 | 474.14 | 31,526,787 |
| 2023-05-24 | 487.30 | 489.00 | 480.40 | 486.50 | 485.67 | 30,750,531 |
| 2023-05-23 | 481.70 | 489.85 | 479.25 | 488.30 | 487.47 | 21,717,470 |
| 2023-05-22 | 481.00 | 482.05 | 477.85 | 481.65 | 480.83 | 18,908,287 |
| 2023-05-19 | 483.50 | 488.04 | 481.40 | 481.40 | 480.58 | 28,079,287 |
| 2023-05-18 | 483.55 | 488.40 | 478.10 | 480.55 | 479.73 | 29,784,771 |
| 2023-05-17 | 475.00 | 482.25 | 475.00 | 478.35 | 477.53 | 21,328,281 |
| 2023-05-16 | 479.45 | 484.53 | 475.70 | 475.95 | 475.14 | 28,501,612 |
| 2023-05-15 | 480.95 | 484.65 | 476.90 | 481.70 | 480.88 | 15,970,197 |
| 2023-05-12 | 475.40 | 486.28 | 475.35 | 483.00 | 482.17 | 22,967,009 |
| 2023-05-11 | 482.40 | 487.40 | 472.25 | 477.70 | 476.88 | 100,312,907 |
| 2023-05-10 | 490.50 | 491.60 | 482.70 | 487.10 | 486.21 | 23,414,417 |
| 2023-05-09 | 489.25 | 491.45 | 484.65 | 488.55 | 487.66 | 66,694,697 |
| 2023-05-05 | 480.00 | 494.83 | 480.00 | 492.30 | 491.40 | 35,489,358 |
| 2023-05-04 | 489.35 | 494.90 | 473.55 | 476.50 | 475.63 | 44,028,588 |
| 2023-05-03 | 490.80 | 493.00 | 479.55 | 487.10 | 486.21 | 69,345,880 |
| 2023-05-02 | 517.00 | 520.00 | 485.75 | 488.35 | 487.46 | 117,169,800 |
| 2023-04-28 | 525.90 | 535.40 | 517.04 | 534.40 | 533.43 | 98,142,069 |
| 2023-04-27 | 527.00 | 530.40 | 521.00 | 523.60 | 522.65 | 25,131,534 |
| 2023-04-26 | 529.60 | 535.50 | 527.30 | 533.10 | 532.13 | 26,863,266 |
| 2023-04-25 | 535.50 | 540.60 | 526.50 | 529.30 | 528.34 | 41,974,859 |
| 2023-04-24 | 523.90 | 535.60 | 521.20 | 533.90 | 532.93 | 32,361,057 |
| 2023-04-21 | 533.20 | 533.20 | 527.00 | 530.00 | 529.04 | 39,254,762 |
| 2023-04-20 | 533.60 | 533.60 | 528.00 | 530.70 | 529.73 | 29,719,181 |
| 2023-04-19 | 542.10 | 543.60 | 530.80 | 535.40 | 534.43 | 33,899,696 |
| 2023-04-18 | 544.50 | 546.40 | 538.30 | 544.50 | 543.51 | 25,248,836 |
| 2023-04-17 | 545.00 | 551.00 | 543.50 | 543.80 | 542.81 | 36,271,259 |
| 2023-04-14 | 538.80 | 543.35 | 534.40 | 541.00 | 540.02 | 23,305,054 |
| 2023-04-13 | 536.50 | 539.60 | 534.11 | 538.70 | 537.72 | 30,977,779 |
| 2023-04-12 | 537.80 | 543.70 | 535.70 | 539.60 | 538.62 | 27,567,141 |
| 2023-04-11 | 536.40 | 540.40 | 532.30 | 537.00 | 536.02 | 49,310,446 |
| 2023-04-06 | 533.20 | 537.74 | 531.10 | 531.90 | 530.93 | 29,374,795 |
| 2023-04-05 | 527.60 | 536.60 | 527.00 | 533.70 | 532.73 | 45,267,855 |
| 2023-04-04 | 536.80 | 536.90 | 526.80 | 527.20 | 526.24 | 39,404,943 |
| 2023-04-03 | 530.00 | 540.30 | 529.80 | 532.70 | 531.73 | 52,888,450 |
| 2023-03-31 | 510.90 | 514.80 | 508.00 | 510.80 | 509.87 | 45,711,127 |
| 2023-03-30 | 509.30 | 518.20 | 506.66 | 513.20 | 512.27 | 44,725,352 |
| 2023-03-29 | 510.40 | 513.12 | 507.20 | 510.50 | 509.57 | 23,927,193 |
| 2023-03-28 | 508.60 | 510.51 | 503.10 | 507.80 | 506.88 | 33,556,162 |
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.