BP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 545.90 | 556.60 | 541.13 | 555.90 | 555.83 | 37,809,301 |
| 2026-07-22 | 533.90 | 542.00 | 530.10 | 539.30 | 539.23 | 28,761,491 |
| 2026-07-21 | 523.20 | 530.80 | 518.00 | 529.30 | 529.24 | 29,164,596 |
| 2026-07-20 | 525.40 | 527.30 | 512.10 | 521.90 | 521.84 | 41,246,441 |
| 2026-07-17 | 510.00 | 520.90 | 508.80 | 517.10 | 517.04 | 25,732,133 |
| 2026-07-16 | 508.40 | 512.40 | 502.80 | 510.20 | 510.14 | 42,131,244 |
| 2026-07-15 | 516.10 | 518.60 | 507.70 | 507.70 | 507.64 | 23,687,559 |
| 2026-07-14 | 515.10 | 521.50 | 509.90 | 516.50 | 516.44 | 43,422,768 |
| 2026-07-13 | 494.50 | 505.00 | 491.90 | 505.00 | 504.94 | 59,422,419 |
| 2026-07-10 | 477.95 | 484.45 | 476.80 | 482.65 | 482.59 | 25,271,491 |
| 2026-07-09 | 484.75 | 486.04 | 481.25 | 481.80 | 481.74 | 31,217,893 |
| 2026-07-08 | 486.65 | 494.95 | 481.40 | 491.30 | 491.24 | 48,386,465 |
| 2026-07-07 | 467.80 | 479.60 | 467.80 | 474.55 | 474.49 | 43,139,063 |
| 2026-07-06 | 467.20 | 470.15 | 462.65 | 467.80 | 467.74 | 30,402,420 |
| 2026-07-03 | 466.40 | 468.20 | 463.05 | 467.15 | 467.09 | 13,062,143 |
| 2026-07-02 | 453.00 | 467.65 | 450.60 | 464.40 | 464.34 | 37,842,885 |
| 2026-07-01 | 464.60 | 465.35 | 454.35 | 455.60 | 455.55 | 59,059,440 |
| 2026-06-30 | 470.05 | 472.10 | 465.90 | 467.10 | 467.04 | 52,426,660 |
| 2026-06-29 | 471.60 | 474.75 | 468.80 | 472.70 | 472.64 | 33,809,861 |
| 2026-06-26 | 477.10 | 477.80 | 469.37 | 469.40 | 469.34 | 56,035,123 |
| 2026-06-25 | 476.05 | 481.85 | 470.90 | 480.85 | 480.79 | 41,838,230 |
| 2026-06-24 | 498.65 | 498.65 | 480.05 | 480.05 | 479.99 | 39,790,560 |
| 2026-06-23 | 502.70 | 503.40 | 494.60 | 498.65 | 498.59 | 21,717,087 |
| 2026-06-22 | 507.70 | 507.70 | 494.00 | 500.20 | 500.14 | 24,703,441 |
| 2026-06-19 | 496.90 | 503.80 | 493.55 | 503.80 | 503.74 | 76,679,967 |
| 2026-06-18 | 498.65 | 500.30 | 487.66 | 490.05 | 489.99 | 38,918,603 |
| 2026-06-17 | 510.60 | 512.30 | 504.20 | 504.80 | 504.74 | 39,694,241 |
| 2026-06-16 | 516.50 | 520.00 | 511.00 | 513.40 | 513.34 | 20,649,911 |
| 2026-06-15 | 516.90 | 518.80 | 508.10 | 517.00 | 516.94 | 33,765,495 |
| 2026-06-12 | 525.50 | 535.50 | 516.60 | 534.50 | 534.44 | 25,500,234 |
| 2026-06-11 | 541.80 | 552.50 | 540.10 | 545.30 | 545.23 | 19,812,897 |
| 2026-06-10 | 529.30 | 540.50 | 526.20 | 540.50 | 540.43 | 24,534,590 |
| 2026-06-09 | 542.90 | 543.90 | 528.00 | 529.30 | 529.24 | 39,079,371 |
| 2026-06-08 | 550.00 | 557.40 | 544.30 | 545.60 | 545.53 | 29,694,297 |
| 2026-06-05 | 546.70 | 548.00 | 540.30 | 546.00 | 545.93 | 25,220,625 |
| 2026-06-04 | 542.10 | 544.70 | 536.20 | 544.70 | 544.63 | 19,547,187 |
| 2026-06-03 | 542.00 | 548.21 | 490.00 | 545.50 | 545.43 | 22,155,818 |
| 2026-06-02 | 531.40 | 538.04 | 524.20 | 536.60 | 536.54 | 35,165,608 |
| 2026-06-01 | 523.70 | 541.00 | 520.50 | 535.90 | 535.84 | 64,589,296 |
| 2026-05-29 | 512.40 | 521.80 | 510.60 | 521.80 | 521.74 | 112,689,069 |
| 2026-05-28 | 521.00 | 521.50 | 509.86 | 515.00 | 514.94 | 36,688,267 |
| 2026-05-27 | 531.50 | 533.11 | 510.20 | 514.60 | 514.54 | 85,082,958 |
| 2026-05-26 | 543.10 | 549.30 | 500.00 | 529.00 | 528.94 | 83,582,756 |
| 2026-05-22 | 559.00 | 561.40 | 549.14 | 551.20 | 551.13 | 26,376,749 |
| 2026-05-21 | 562.10 | 570.70 | 558.40 | 565.20 | 565.13 | 19,242,827 |
| 2026-05-20 | 570.20 | 575.70 | 560.00 | 563.70 | 563.63 | 43,387,966 |
| 2026-05-19 | 570.00 | 573.20 | 564.80 | 569.00 | 568.93 | 46,651,896 |
| 2026-05-18 | 558.80 | 567.10 | 552.40 | 567.10 | 567.03 | 30,144,456 |
| 2026-05-15 | 547.20 | 552.20 | 544.70 | 552.20 | 552.13 | 70,595,573 |
| 2026-05-14 | 539.40 | 543.00 | 536.30 | 540.70 | 540.63 | 13,447,737 |
| 2026-05-13 | 544.90 | 552.10 | 542.10 | 544.10 | 543.97 | 47,507,395 |
| 2026-05-12 | 544.50 | 553.30 | 542.40 | 546.60 | 546.47 | 39,541,980 |
| 2026-05-11 | 539.90 | 547.50 | 536.60 | 539.00 | 538.87 | 42,030,638 |
| 2026-05-08 | 541.10 | 542.90 | 533.20 | 535.90 | 535.77 | 32,143,597 |
| 2026-05-07 | 546.00 | 547.50 | 531.40 | 537.20 | 537.07 | 32,857,416 |
| 2026-05-06 | 568.10 | 569.70 | 538.20 | 551.30 | 551.17 | 68,823,254 |
| 2026-05-05 | 578.00 | 580.60 | 565.80 | 572.60 | 572.47 | 39,309,326 |
| 2026-05-01 | 583.90 | 585.80 | 562.30 | 571.90 | 571.77 | 65,451,640 |
| 2026-04-30 | 584.90 | 585.90 | 574.30 | 583.80 | 583.66 | 59,395,953 |
| 2026-04-29 | 577.30 | 581.40 | 573.60 | 575.90 | 575.77 | 50,843,252 |
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.