BP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	497.25	500.40	485.20	496.40	495.50	33,984,007
2023-03-24	495.95	495.95	473.70	486.30	485.42	37,052,896
2023-03-23	504.70	505.30	496.75	498.70	497.79	35,774,869
2023-03-22	500.00	507.90	497.40	504.40	503.48	66,796,383
2023-03-21	492.00	508.40	489.90	503.40	502.48	37,828,496
2023-03-20	471.85	492.50	467.00	487.00	486.11	49,518,348
2023-03-17	489.35	504.20	476.75	479.95	479.08	197,242,636
2023-03-16	500.00	500.37	470.80	482.45	481.57	71,643,439
2023-03-15	527.00	527.24	485.95	486.80	485.91	70,311,422
2023-03-14	522.00	533.50	512.80	530.80	529.83	38,255,687
2023-03-13	544.30	544.60	514.90	522.50	521.55	51,720,695
2023-03-10	546.80	550.80	542.60	549.20	548.20	44,286,702
2023-03-09	558.40	560.45	552.40	557.00	555.99	41,476,855
2023-03-08	558.40	564.16	557.50	558.40	557.38	67,818,295
2023-03-07	560.50	563.28	555.10	558.50	557.48	27,536,726
2023-03-06	550.80	560.00	550.80	559.40	558.38	32,836,111
2023-03-03	561.00	561.70	542.80	555.30	554.29	29,907,770
2023-03-02	552.00	563.80	550.30	561.20	560.18	57,810,494
2023-03-01	553.70	560.00	550.10	550.30	549.30	63,870,882
2023-02-28	557.90	561.80	550.50	550.50	549.50	108,224,876
2023-02-27	554.00	560.40	553.50	558.20	557.18	41,326,405
2023-02-24	551.30	555.90	547.70	550.20	549.20	28,272,577
2023-02-23	536.70	551.40	534.80	547.00	546.01	26,811,076
2023-02-22	547.00	550.30	536.40	539.40	538.42	34,244,097
2023-02-21	556.60	560.20	549.67	550.30	549.30	26,510,190
2023-02-20	558.00	562.20	556.00	558.20	557.18	17,652,090
2023-02-17	564.00	564.60	556.30	559.90	558.88	49,782,133
2023-02-16	560.20	567.70	551.30	567.60	566.57	33,831,965
2023-02-15	561.80	565.10	557.40	559.70	558.63	39,844,227
2023-02-14	558.00	565.20	555.90	560.10	559.03	39,897,347
2023-02-13	559.90	560.65	551.70	557.40	556.33	31,974,976
2023-02-10	547.50	570.57	541.60	560.00	558.93	66,049,977
2023-02-09	532.90	545.70	531.93	545.70	544.65	55,673,305
2023-02-08	528.00	535.00	516.40	533.20	532.18	53,023,449
2023-02-07	494.15	516.40	488.00	516.40	515.41	84,689,108
2023-02-06	488.50	488.50	475.50	478.35	477.43	27,374,676
2023-02-03	477.85	492.35	477.50	486.05	485.12	27,236,846
2023-02-02	491.50	492.55	478.50	478.80	477.88	31,665,964
2023-02-01	491.05	496.65	486.85	492.45	491.51	36,694,814
2023-01-31	489.55	490.10	482.20	488.85	487.91	23,843,021
2023-01-30	487.75	496.35	486.30	492.05	491.11	26,543,436
2023-01-27	487.60	496.60	484.20	489.30	488.36	28,467,674
2023-01-26	476.10	484.65	475.30	484.20	483.27	25,753,591
2023-01-25	475.30	478.00	468.60	474.70	473.79	27,794,679
2023-01-24	483.45	483.45	472.75	475.25	474.34	28,260,357
2023-01-23	475.55	482.45	475.05	480.80	479.88	20,939,596
2023-01-20	479.85	482.75	474.70	475.85	474.94	37,316,996
2023-01-19	478.50	480.75	471.65	474.70	473.79	28,837,385
2023-01-18	480.00	489.45	479.65	486.20	485.27	26,570,008
2023-01-17	480.10	487.55	478.00	484.65	483.72	20,207,626
2023-01-16	485.50	487.85	480.00	481.00	480.08	16,577,846
2023-01-13	483.00	486.55	482.55	484.35	483.42	20,927,976
2023-01-12	481.35	486.65	478.60	485.00	484.07	22,236,640
2023-01-11	476.90	481.15	474.25	478.55	477.63	23,420,036
2023-01-10	475.55	482.25	474.05	475.10	474.19	37,704,102
2023-01-09	478.00	485.45	477.25	479.30	478.38	27,422,259
2023-01-06	474.25	480.15	473.80	477.05	476.14	42,725,333
2023-01-05	468.00	474.30	465.45	471.75	470.85	23,206,070
2023-01-04	474.00	475.90	465.00	465.85	464.96	38,322,359
2023-01-03	481.40	496.90	481.29	483.35	482.42	28,926,687

← NewerPage 16 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.