BP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	481.40	496.90	481.29	483.35	482.42	28,926,687
2022-12-30	478.45	480.50	474.90	474.90	473.99	10,806,217
2022-12-29	474.20	480.85	472.80	480.75	479.83	11,301,418
2022-12-28	487.75	489.95	477.25	480.40	479.48	21,028,409
2022-12-23	475.00	478.90	473.75	478.90	477.98	26,529,500
2022-12-22	482.10	485.07	476.50	477.90	476.98	19,377,107
2022-12-21	466.95	480.65	466.15	480.00	479.08	28,927,167
2022-12-20	462.10	470.80	461.05	467.45	466.55	30,258,953
2022-12-19	458.95	470.30	457.40	466.60	465.71	25,473,064
2022-12-16	466.75	468.25	455.40	455.40	454.53	130,521,067
2022-12-15	468.40	472.05	464.75	465.85	464.96	33,728,133
2022-12-14	470.30	475.63	467.55	469.55	468.65	29,476,999
2022-12-13	465.85	472.85	463.50	471.05	470.15	27,941,057
2022-12-12	459.70	465.65	456.75	462.10	461.21	29,667,959
2022-12-09	462.35	465.59	455.00	461.95	461.06	55,250,046
2022-12-08	467.30	474.45	463.95	463.95	463.06	30,120,559
2022-12-07	470.45	473.80	463.05	464.00	463.11	37,018,199
2022-12-06	480.70	483.50	470.90	474.65	473.74	46,818,064
2022-12-05	479.25	489.27	477.37	483.50	482.57	26,782,750
2022-12-02	485.00	486.30	474.50	480.90	479.98	38,403,868
2022-12-01	493.50	495.90	486.95	489.45	488.51	34,517,706
2022-11-30	492.50	503.30	492.05	497.50	496.55	109,454,840
2022-11-29	486.00	496.75	486.00	492.05	491.11	33,009,078
2022-11-28	479.80	484.85	475.05	483.55	482.62	36,526,225
2022-11-25	482.35	493.05	482.17	488.35	487.41	24,950,807
2022-11-24	485.15	487.85	479.95	483.55	482.62	20,528,228
2022-11-23	490.00	498.60	482.75	483.10	482.17	40,317,757
2022-11-22	471.00	488.00	470.50	488.00	487.06	49,890,629
2022-11-21	475.30	477.60	456.50	458.15	457.27	50,893,472
2022-11-18	483.00	486.20	469.50	476.05	475.14	36,367,979
2022-11-17	476.70	482.45	476.60	478.65	477.73	37,394,852
2022-11-16	479.45	488.25	478.96	481.35	480.43	36,972,393
2022-11-15	477.85	480.60	472.55	477.05	476.14	29,117,628
2022-11-14	477.40	483.30	472.35	480.50	479.58	26,386,721
2022-11-11	475.35	483.40	471.98	478.40	477.48	35,664,604
2022-11-10	473.50	486.40	470.75	470.75	469.85	46,151,919
2022-11-09	485.85	488.60	481.35	482.10	481.13	40,879,168
2022-11-08	497.60	501.80	485.70	485.70	484.72	40,740,968
2022-11-07	497.10	503.30	494.45	501.80	500.79	29,199,722
2022-11-04	495.95	504.40	493.00	499.95	498.94	41,895,411
2022-11-03	482.15	494.30	477.95	493.50	492.50	34,749,242
2022-11-02	483.40	486.90	476.85	484.35	483.37	29,615,382
2022-11-01	479.50	486.90	474.20	486.45	485.47	32,417,885
2022-10-31	474.00	484.00	467.10	479.80	478.83	32,322,675
2022-10-28	472.00	479.30	471.00	472.95	471.99	25,300,576
2022-10-27	466.85	483.30	466.22	481.90	480.93	56,368,724
2022-10-26	464.65	468.05	460.35	466.00	465.06	52,167,987
2022-10-25	469.90	470.95	464.75	465.60	464.66	28,748,956
2022-10-24	466.80	474.15	458.25	470.00	469.05	32,478,819
2022-10-21	457.20	465.00	456.50	464.45	463.51	29,570,072
2022-10-20	460.35	464.65	457.30	460.95	460.02	34,795,335
2022-10-19	452.80	456.00	445.50	455.25	454.33	28,472,659
2022-10-18	453.10	458.20	445.25	445.25	444.35	29,281,667
2022-10-17	455.60	462.50	447.30	449.45	448.54	35,742,994
2022-10-14	460.80	465.61	452.90	455.05	454.13	42,110,628
2022-10-13	451.05	461.25	446.20	458.25	457.32	32,380,275
2022-10-12	453.55	458.75	446.45	449.35	448.44	31,433,222
2022-10-11	456.00	457.45	446.95	452.60	451.69	32,158,203
2022-10-10	463.50	469.85	460.75	462.45	461.52	31,029,006
2022-10-07	462.35	471.19	460.55	469.10	468.15	57,620,473

← NewerPage 17 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.