BP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 460.40 | 462.20 | 450.55 | 460.35 | 459.42 | 65,995,216 |
| 2022-10-05 | 454.30 | 461.80 | 446.50 | 460.20 | 459.27 | 85,795,481 |
| 2022-10-04 | 447.50 | 456.90 | 442.70 | 454.50 | 453.58 | 71,735,852 |
| 2022-10-03 | 432.00 | 446.40 | 432.00 | 442.70 | 441.81 | 41,002,918 |
| 2022-09-30 | 432.00 | 439.95 | 428.10 | 433.10 | 432.23 | 37,057,557 |
| 2022-09-29 | 434.30 | 438.50 | 426.25 | 432.05 | 431.18 | 68,843,321 |
| 2022-09-28 | 425.40 | 437.85 | 421.10 | 435.90 | 435.02 | 44,741,022 |
| 2022-09-27 | 425.15 | 435.10 | 423.07 | 431.10 | 430.23 | 66,458,625 |
| 2022-09-26 | 423.55 | 434.70 | 422.30 | 429.95 | 429.08 | 51,536,895 |
| 2022-09-23 | 453.25 | 456.20 | 428.35 | 433.10 | 432.23 | 76,571,103 |
| 2022-09-22 | 453.20 | 464.55 | 451.20 | 458.25 | 457.32 | 31,960,223 |
| 2022-09-21 | 455.85 | 466.00 | 453.25 | 455.55 | 454.63 | 34,903,801 |
| 2022-09-20 | 451.90 | 463.00 | 451.44 | 452.50 | 451.59 | 35,940,040 |
| 2022-09-16 | 454.30 | 460.54 | 450.95 | 452.05 | 451.14 | 166,037,124 |
| 2022-09-15 | 462.50 | 466.80 | 453.95 | 456.55 | 455.63 | 36,726,483 |
| 2022-09-14 | 457.45 | 465.95 | 454.20 | 462.30 | 461.37 | 45,160,915 |
| 2022-09-13 | 460.85 | 466.00 | 456.35 | 461.55 | 460.62 | 36,378,375 |
| 2022-09-12 | 454.50 | 461.85 | 453.30 | 457.85 | 456.93 | 29,741,531 |
| 2022-09-09 | 447.30 | 455.75 | 445.05 | 450.80 | 449.89 | 31,818,702 |
| 2022-09-08 | 444.15 | 449.95 | 439.76 | 443.05 | 442.16 | 37,987,413 |
| 2022-09-07 | 447.55 | 454.40 | 440.51 | 441.25 | 440.36 | 66,824,911 |
| 2022-09-06 | 461.60 | 462.25 | 449.80 | 452.70 | 451.79 | 31,630,691 |
| 2022-09-05 | 452.75 | 467.49 | 450.22 | 463.35 | 462.41 | 34,351,454 |
| 2022-09-02 | 447.00 | 457.55 | 443.95 | 453.70 | 452.78 | 48,863,114 |
| 2022-09-01 | 442.00 | 445.80 | 436.50 | 441.20 | 440.31 | 45,810,124 |
| 2022-08-31 | 451.10 | 452.40 | 428.25 | 441.50 | 440.61 | 97,270,247 |
| 2022-08-30 | 463.15 | 469.60 | 447.00 | 449.25 | 448.34 | 53,116,184 |
| 2022-08-26 | 461.50 | 464.10 | 457.30 | 457.80 | 456.88 | 30,031,444 |
| 2022-08-25 | 460.10 | 463.80 | 458.65 | 459.45 | 458.52 | 28,086,880 |
| 2022-08-24 | 460.00 | 460.60 | 452.55 | 452.95 | 452.04 | 40,195,154 |
| 2022-08-23 | 449.05 | 459.85 | 445.95 | 459.40 | 458.47 | 34,374,834 |
| 2022-08-22 | 440.10 | 452.50 | 439.95 | 449.00 | 448.09 | 35,948,455 |
| 2022-08-19 | 442.00 | 449.90 | 441.55 | 447.80 | 446.90 | 36,064,546 |
| 2022-08-18 | 432.60 | 443.07 | 429.21 | 442.00 | 441.11 | 36,258,497 |
| 2022-08-17 | 428.70 | 433.15 | 425.45 | 430.90 | 430.03 | 35,407,267 |
| 2022-08-16 | 424.05 | 432.10 | 424.05 | 426.50 | 425.64 | 34,126,260 |
| 2022-08-15 | 433.05 | 435.45 | 417.45 | 425.50 | 424.64 | 39,129,321 |
| 2022-08-12 | 428.15 | 435.94 | 427.75 | 430.55 | 429.68 | 28,573,873 |
| 2022-08-11 | 418.15 | 428.45 | 417.14 | 427.55 | 426.69 | 30,464,896 |
| 2022-08-10 | 420.95 | 425.35 | 417.05 | 421.25 | 420.35 | 33,847,522 |
| 2022-08-09 | 417.40 | 425.65 | 415.80 | 422.55 | 421.64 | 35,054,259 |
| 2022-08-08 | 412.00 | 419.60 | 411.25 | 416.30 | 415.41 | 32,387,876 |
| 2022-08-05 | 405.50 | 414.40 | 398.91 | 411.15 | 410.27 | 32,854,067 |
| 2022-08-04 | 408.35 | 420.90 | 406.80 | 408.00 | 407.13 | 45,724,363 |
| 2022-08-03 | 406.45 | 416.10 | 402.35 | 410.70 | 409.82 | 45,523,287 |
| 2022-08-02 | 404.15 | 411.10 | 401.65 | 403.35 | 402.49 | 56,904,372 |
| 2022-08-01 | 401.55 | 404.50 | 390.90 | 392.35 | 391.51 | 38,491,736 |
| 2022-07-29 | 388.55 | 404.90 | 386.08 | 400.00 | 399.14 | 43,033,179 |
| 2022-07-28 | 396.25 | 396.80 | 385.15 | 389.40 | 388.57 | 29,652,662 |
| 2022-07-27 | 390.20 | 395.25 | 388.10 | 393.15 | 392.31 | 18,854,898 |
| 2022-07-26 | 390.75 | 395.85 | 388.55 | 388.55 | 387.72 | 19,937,199 |
| 2022-07-25 | 380.55 | 387.55 | 374.27 | 386.70 | 385.87 | 26,895,216 |
| 2022-07-22 | 387.00 | 390.60 | 380.10 | 383.30 | 382.48 | 23,458,999 |
| 2022-07-21 | 389.70 | 394.25 | 379.10 | 383.90 | 383.08 | 32,725,300 |
| 2022-07-20 | 392.00 | 393.83 | 386.70 | 388.50 | 387.67 | 37,225,314 |
| 2022-07-19 | 380.55 | 388.05 | 379.55 | 385.60 | 384.77 | 24,844,396 |
| 2022-07-18 | 380.00 | 388.96 | 380.00 | 382.35 | 381.53 | 27,763,088 |
| 2022-07-15 | 367.35 | 377.15 | 365.05 | 373.10 | 372.30 | 34,591,519 |
| 2022-07-14 | 377.90 | 380.40 | 359.20 | 363.95 | 363.17 | 52,744,902 |
| 2022-07-13 | 376.25 | 383.40 | 372.30 | 377.20 | 376.39 | 30,307,750 |
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.