BP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	385.25	386.00	373.50	377.05	376.24	28,287,427
2022-07-11	380.70	386.65	377.70	384.60	383.78	26,511,349
2022-07-08	382.90	395.65	382.18	386.55	385.72	28,384,142
2022-07-07	378.60	391.55	377.90	385.25	384.42	72,027,523
2022-07-06	381.80	387.75	365.30	368.65	367.86	61,364,420
2022-07-05	402.55	402.70	372.25	373.30	372.50	59,636,722
2022-07-04	392.70	403.99	392.00	401.45	400.59	27,141,903
2022-07-01	380.25	391.70	377.45	384.50	383.68	33,419,169
2022-06-30	389.90	398.50	384.30	388.30	387.47	34,138,388
2022-06-29	395.95	408.30	395.95	397.70	396.85	38,325,596
2022-06-28	396.00	405.00	395.10	397.05	396.20	45,155,570
2022-06-27	382.95	394.10	382.35	391.60	390.76	38,579,774
2022-06-24	372.05	387.60	371.50	386.50	385.67	43,773,025
2022-06-23	382.20	391.65	375.65	375.65	374.85	38,580,128
2022-06-22	384.05	387.58	378.80	383.30	382.48	45,093,048
2022-06-21	395.90	400.30	392.55	395.35	394.50	33,112,659
2022-06-20	378.85	392.60	377.50	391.50	390.66	27,189,417
2022-06-17	401.80	405.20	379.45	379.45	378.64	112,739,951
2022-06-16	421.35	424.73	401.90	404.40	403.53	52,443,509
2022-06-15	433.30	433.60	422.60	427.40	426.48	65,423,408
2022-06-14	432.75	441.30	425.60	434.95	434.02	38,154,806
2022-06-13	429.15	431.95	419.35	426.30	425.39	41,930,893
2022-06-10	446.65	447.60	435.30	437.45	436.51	41,142,373
2022-06-09	451.80	456.00	448.30	448.30	447.34	32,843,926
2022-06-08	450.00	452.52	448.75	451.40	450.43	53,472,998
2022-06-07	439.45	449.34	439.20	446.50	445.54	41,157,335
2022-06-06	436.20	444.50	436.20	440.45	439.51	34,535,322
2022-06-01	433.35	437.15	431.30	431.30	430.38	40,176,533
2022-05-31	434.70	441.39	431.35	434.25	433.32	81,714,603
2022-05-30	430.95	435.65	429.51	433.50	432.57	65,019,324
2022-05-27	432.15	433.90	425.90	430.65	429.73	32,512,073
2022-05-26	428.00	436.40	427.70	435.25	434.32	33,513,453
2022-05-25	427.15	431.10	424.10	427.85	426.93	53,136,992
2022-05-24	419.90	425.32	418.98	423.60	422.69	47,999,917
2022-05-23	423.70	428.80	422.62	428.80	427.88	36,691,361
2022-05-20	417.50	424.85	412.70	417.20	416.31	33,264,424
2022-05-19	420.70	424.90	409.20	412.70	411.82	41,132,176
2022-05-18	421.50	430.90	421.05	422.35	421.45	54,072,442
2022-05-17	422.80	428.85	418.35	421.25	420.35	50,242,512
2022-05-16	409.15	420.45	407.05	418.35	417.45	26,796,389
2022-05-13	410.00	416.90	402.40	414.70	413.81	38,341,506
2022-05-12	403.40	410.10	398.11	400.15	399.29	63,473,494
2022-05-11	407.60	420.45	402.60	419.90	418.96	78,013,229
2022-05-10	405.55	411.65	400.15	404.95	404.04	51,622,333
2022-05-09	426.25	430.95	404.80	404.80	403.89	61,459,386
2022-05-06	419.20	430.75	419.20	426.65	425.69	123,480,697
2022-05-05	425.00	427.35	416.65	418.90	417.96	44,452,592
2022-05-04	419.65	421.75	410.90	415.90	414.97	41,305,981
2022-05-03	405.00	414.25	395.05	414.25	413.32	66,014,243
2022-04-29	392.20	393.65	388.00	391.55	390.67	57,562,133
2022-04-28	381.80	388.50	378.40	388.05	387.18	37,880,711
2022-04-27	378.75	382.80	375.05	378.40	377.55	47,429,917
2022-04-26	377.35	381.20	367.90	379.45	378.60	41,347,167
2022-04-25	379.15	383.15	368.85	368.85	368.02	54,176,885
2022-04-22	395.25	400.15	393.15	393.15	392.27	27,205,157
2022-04-21	404.85	405.60	400.20	403.15	402.24	31,516,757
2022-04-20	402.80	402.80	398.00	401.15	400.25	72,941,087
2022-04-19	403.00	407.70	401.05	401.05	400.15	36,433,491
2022-04-14	395.65	400.40	393.95	399.45	398.55	57,315,332
2022-04-13	393.35	400.70	392.50	397.35	396.46	32,960,268

← NewerPage 19 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.