BP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	395.50	400.20	393.60	395.75	394.82	46,023,867
2022-01-17	391.95	395.63	389.40	393.75	392.83	54,535,706
2022-01-14	384.00	391.09	383.42	388.70	387.79	59,868,650
2022-01-13	379.35	383.90	378.65	383.90	383.00	47,682,761
2022-01-12	373.25	382.85	369.60	381.45	380.55	123,037,463
2022-01-11	364.50	370.95	361.40	369.60	368.73	36,342,151
2022-01-10	364.50	369.30	361.78	363.05	362.20	62,656,561
2022-01-07	359.90	362.55	356.45	362.55	361.70	39,697,071
2022-01-06	348.75	358.75	345.85	355.15	354.32	51,414,684
2022-01-05	353.00	358.30	351.30	354.80	353.97	38,259,061
2022-01-04	339.80	352.40	339.15	351.00	350.18	50,312,838
2021-12-31	330.00	332.45	329.90	330.50	329.72	10,297,998
2021-12-30	334.90	336.81	332.25	333.00	332.22	17,535,338
2021-12-29	337.05	342.45	333.85	336.00	335.21	37,104,153
2021-12-24	336.70	341.05	336.15	337.85	337.06	8,292,340
2021-12-23	337.40	341.85	336.35	337.95	337.16	27,412,326
2021-12-22	331.95	334.95	329.20	334.70	333.91	33,480,531
2021-12-21	326.00	332.35	324.48	331.75	330.97	30,144,834
2021-12-20	321.60	327.30	319.95	323.30	322.54	76,690,104
2021-12-17	335.15	338.40	330.90	333.75	332.97	124,456,878
2021-12-16	335.75	339.80	335.10	338.95	338.15	63,337,219
2021-12-15	334.05	336.30	329.10	330.90	330.12	51,173,004
2021-12-14	337.35	339.70	333.00	337.65	336.86	41,591,927
2021-12-13	345.25	345.30	335.00	335.00	334.21	36,604,544
2021-12-10	342.00	347.15	341.15	342.60	341.80	36,728,947
2021-12-09	347.35	348.40	340.20	343.55	342.74	43,875,859
2021-12-08	348.60	351.10	344.10	348.70	347.88	43,613,940
2021-12-07	349.05	352.03	347.75	350.90	350.08	38,944,291
2021-12-06	344.00	350.15	343.20	346.50	345.69	38,423,485
2021-12-03	345.00	346.37	340.80	340.85	340.05	43,811,745
2021-12-02	327.10	338.30	326.24	336.60	335.81	67,231,682
2021-12-01	331.25	338.10	325.45	332.90	332.12	36,778,556
2021-11-30	320.30	329.10	317.65	325.45	324.69	81,701,485
2021-11-29	326.00	334.00	318.80	327.70	326.93	61,985,473
2021-11-26	319.00	328.10	310.53	317.65	316.90	98,777,992
2021-11-25	344.75	345.85	342.55	344.75	343.94	32,736,170
2021-11-24	342.00	346.90	340.50	344.50	343.69	41,442,803
2021-11-23	330.10	342.40	330.05	339.40	338.60	40,916,686
2021-11-22	327.00	334.90	324.20	334.40	333.61	44,054,647
2021-11-19	341.80	342.65	323.40	326.55	325.78	75,755,772
2021-11-18	335.25	338.45	333.57	336.45	335.66	30,578,182
2021-11-17	343.25	345.85	340.90	342.00	341.20	57,411,747
2021-11-16	343.30	350.60	342.55	344.55	343.74	73,334,132
2021-11-15	339.50	345.90	336.70	341.55	340.75	32,692,735
2021-11-12	342.60	344.20	340.25	340.90	340.10	68,181,041
2021-11-11	342.60	347.30	339.80	345.15	344.34	44,571,197
2021-11-10	346.00	353.42	345.35	347.80	346.94	73,286,846
2021-11-09	344.60	348.25	341.80	344.45	343.60	29,550,823
2021-11-08	345.65	350.65	344.25	345.25	344.40	32,207,805
2021-11-05	337.55	346.70	336.20	345.40	344.55	35,105,180
2021-11-04	334.85	342.85	333.84	339.50	338.66	49,824,803
2021-11-03	339.55	342.95	334.00	334.85	334.02	73,650,882
2021-11-02	357.00	358.85	341.90	344.95	344.10	76,887,059
2021-11-01	351.10	358.50	350.20	357.00	356.12	33,793,077
2021-10-29	352.20	355.30	349.21	350.20	349.34	49,413,207
2021-10-28	353.50	356.05	349.20	352.05	351.18	29,150,915
2021-10-27	358.80	361.75	354.35	357.60	356.72	28,435,877
2021-10-26	360.60	362.95	356.55	359.20	358.31	26,991,857
2021-10-25	358.55	363.10	357.50	360.65	359.76	24,360,691
2021-10-22	354.90	358.80	352.00	355.00	354.12	23,647,467

← NewerPage 21 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.