BP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	389.25	398.00	387.56	395.95	395.06	40,075,595
2022-04-11	390.05	393.85	385.45	386.65	385.78	49,900,875
2022-04-08	382.65	391.50	382.10	391.50	390.62	47,087,250
2022-04-07	376.95	383.70	371.40	377.40	376.55	44,295,997
2022-04-06	380.05	384.40	378.20	380.85	379.99	44,593,651
2022-04-05	380.25	384.02	377.30	382.90	382.04	46,924,208
2022-04-04	378.85	381.55	373.95	377.60	376.75	24,871,971
2022-04-01	372.75	378.95	368.90	378.95	378.10	23,364,705
2022-03-31	376.70	380.15	374.25	375.35	374.51	38,386,438
2022-03-30	375.00	383.35	373.85	382.75	381.89	38,849,339
2022-03-29	381.00	387.25	367.10	371.35	370.52	43,314,618
2022-03-28	385.85	391.25	379.45	380.90	380.04	41,444,891
2022-03-25	385.65	394.10	381.30	391.70	390.82	37,300,486
2022-03-24	389.55	394.10	386.25	389.20	388.33	31,438,455
2022-03-23	377.40	390.90	375.45	387.90	387.03	55,128,754
2022-03-22	380.00	381.62	368.55	371.30	370.47	43,586,905
2022-03-21	363.50	376.00	363.50	375.00	374.16	35,533,693
2022-03-18	364.65	368.95	359.00	360.40	359.59	245,328,825
2022-03-17	364.30	371.05	361.58	368.05	367.22	79,199,293
2022-03-16	365.05	366.90	356.95	360.65	359.84	49,287,833
2022-03-15	349.05	361.00	344.67	361.00	360.19	118,176,500
2022-03-14	364.35	364.65	349.40	356.50	355.70	47,900,227
2022-03-11	367.75	371.55	358.30	360.40	359.59	81,092,038
2022-03-10	369.00	373.10	361.96	363.50	362.68	173,670,616
2022-03-09	383.45	384.60	365.05	371.55	370.72	61,640,731
2022-03-08	361.60	383.08	359.20	380.00	379.15	77,070,156
2022-03-07	353.00	363.90	350.95	361.50	360.69	142,766,163
2022-03-04	355.00	356.40	341.60	348.15	347.37	71,426,537
2022-03-03	377.70	385.60	358.45	358.45	357.65	73,479,059
2022-03-02	362.80	379.05	360.86	374.40	373.56	65,720,336
2022-03-01	368.05	369.60	354.40	357.10	356.30	74,186,444
2022-02-28	352.20	365.55	349.85	363.55	362.73	186,800,255
2022-02-25	365.00	379.40	364.51	378.50	377.65	73,181,781
2022-02-24	372.60	378.15	360.90	365.35	364.53	115,598,120
2022-02-23	383.85	389.30	380.25	382.90	382.04	37,454,170
2022-02-22	389.10	396.30	382.55	386.50	385.63	53,629,925
2022-02-21	389.00	393.50	383.59	388.40	387.53	43,864,883
2022-02-18	396.40	400.29	390.80	391.40	390.52	44,294,456
2022-02-17	400.65	402.20	392.45	397.90	397.01	59,069,421
2022-02-16	398.05	405.75	395.74	403.75	402.80	118,886,292
2022-02-15	400.35	405.70	389.25	397.35	396.42	77,951,996
2022-02-14	414.05	417.15	398.19	400.65	399.71	67,570,322
2022-02-11	406.75	419.15	405.48	417.20	416.22	72,963,233
2022-02-10	406.40	414.40	405.55	410.70	409.74	45,516,765
2022-02-09	401.85	414.95	395.40	410.30	409.34	61,149,758
2022-02-08	410.00	418.00	398.35	399.00	398.06	86,476,515
2022-02-07	406.05	409.45	398.00	408.65	407.69	49,473,223
2022-02-04	397.15	409.25	397.05	405.90	404.95	65,157,784
2022-02-03	393.20	394.60	389.00	392.40	391.48	42,084,430
2022-02-02	395.00	395.35	389.00	389.55	388.64	36,544,893
2022-02-01	383.15	394.00	383.05	393.30	392.38	61,466,846
2022-01-31	388.65	389.27	382.15	382.80	381.90	45,618,729
2022-01-28	397.90	397.90	383.35	385.45	384.54	118,114,400
2022-01-27	388.30	400.56	385.30	392.50	391.58	99,679,198
2022-01-26	385.00	397.20	384.80	394.10	393.17	47,121,640
2022-01-25	370.40	379.95	366.35	379.65	378.76	50,189,255
2022-01-24	382.10	383.65	360.00	364.10	363.24	60,191,683
2022-01-21	384.80	386.55	376.40	382.25	381.35	58,009,916
2022-01-20	392.00	394.90	384.06	389.15	388.24	37,217,179
2022-01-19	397.10	400.55	388.70	394.10	393.17	55,457,520

← NewerPage 20 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.