BP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 581.00 | 592.00 | 570.30 | 578.80 | 578.66 | 52,651,850 |
| 2026-04-27 | 572.30 | 580.50 | 569.70 | 572.40 | 572.27 | 22,367,931 |
| 2026-04-24 | 577.00 | 580.50 | 566.80 | 571.80 | 571.67 | 22,414,052 |
| 2026-04-23 | 578.00 | 578.70 | 569.20 | 570.30 | 570.17 | 31,345,741 |
| 2026-04-22 | 565.00 | 576.40 | 561.40 | 572.40 | 572.27 | 40,131,203 |
| 2026-04-21 | 554.20 | 564.10 | 554.00 | 563.40 | 563.27 | 39,379,297 |
| 2026-04-20 | 559.70 | 562.00 | 552.40 | 556.90 | 556.77 | 27,541,996 |
| 2026-04-17 | 586.30 | 587.10 | 531.70 | 541.00 | 540.87 | 70,405,375 |
| 2026-04-16 | 563.00 | 584.00 | 561.40 | 584.00 | 583.86 | 30,971,464 |
| 2026-04-15 | 562.60 | 568.30 | 561.20 | 562.10 | 561.97 | 40,583,247 |
| 2026-04-14 | 572.00 | 580.70 | 561.80 | 565.10 | 564.97 | 39,216,855 |
| 2026-04-13 | 587.60 | 589.00 | 575.20 | 579.20 | 579.06 | 23,435,446 |
| 2026-04-10 | 571.00 | 579.40 | 566.80 | 574.10 | 573.97 | 30,572,882 |
| 2026-04-09 | 575.80 | 585.80 | 570.70 | 580.50 | 580.36 | 33,648,599 |
| 2026-04-08 | 539.40 | 568.40 | 536.20 | 562.70 | 562.57 | 106,783,211 |
| 2026-04-07 | 590.10 | 600.50 | 590.10 | 597.50 | 597.36 | 42,442,551 |
| 2026-04-02 | 594.80 | 605.00 | 587.50 | 591.20 | 591.06 | 79,103,390 |
| 2026-04-01 | 593.60 | 600.90 | 571.70 | 576.00 | 575.87 | 88,500,923 |
| 2026-03-31 | 594.50 | 609.40 | 594.40 | 606.30 | 606.16 | 58,578,302 |
| 2026-03-30 | 585.00 | 602.00 | 584.60 | 602.00 | 601.86 | 68,865,491 |
| 2026-03-27 | 580.70 | 584.10 | 573.70 | 584.10 | 583.96 | 90,475,706 |
| 2026-03-26 | 570.00 | 583.10 | 569.92 | 583.10 | 582.96 | 64,921,737 |
| 2026-03-25 | 550.00 | 567.10 | 548.90 | 567.10 | 566.97 | 53,486,095 |
| 2026-03-24 | 541.20 | 558.60 | 540.60 | 557.50 | 557.37 | 58,350,274 |
| 2026-03-23 | 561.10 | 565.70 | 531.60 | 538.60 | 538.47 | 88,628,108 |
| 2026-03-20 | 573.00 | 573.00 | 561.30 | 562.30 | 562.17 | 128,833,440 |
| 2026-03-19 | 560.00 | 583.60 | 559.00 | 583.20 | 583.06 | 94,365,680 |
| 2026-03-18 | 550.00 | 559.80 | 546.20 | 555.80 | 555.67 | 68,916,829 |
| 2026-03-17 | 539.90 | 553.41 | 538.90 | 551.90 | 551.77 | 56,724,282 |
| 2026-03-16 | 539.00 | 546.00 | 533.20 | 540.30 | 540.17 | 49,126,913 |
| 2026-03-13 | 533.00 | 539.50 | 528.00 | 534.30 | 534.17 | 52,084,702 |
| 2026-03-12 | 515.00 | 530.40 | 509.90 | 529.20 | 529.08 | 71,780,272 |
| 2026-03-11 | 502.30 | 514.00 | 496.50 | 514.00 | 513.88 | 88,830,039 |
| 2026-03-10 | 498.80 | 504.50 | 492.65 | 499.55 | 499.43 | 142,579,351 |
| 2026-03-09 | 510.00 | 515.00 | 498.15 | 510.00 | 509.88 | 75,170,599 |
| 2026-03-06 | 492.65 | 504.80 | 490.70 | 498.90 | 498.78 | 69,072,522 |
| 2026-03-05 | 491.45 | 493.55 | 478.85 | 491.95 | 491.83 | 39,886,682 |
| 2026-03-04 | 490.10 | 490.70 | 478.40 | 481.25 | 481.14 | 42,275,400 |
| 2026-03-03 | 493.20 | 497.30 | 485.60 | 493.00 | 492.88 | 101,616,907 |
| 2026-03-02 | 496.65 | 508.60 | 482.85 | 487.85 | 487.74 | 86,650,479 |
| 2026-02-27 | 469.70 | 482.50 | 467.10 | 477.65 | 477.54 | 50,405,643 |
| 2026-02-26 | 469.40 | 475.15 | 458.85 | 474.30 | 474.19 | 52,035,783 |
| 2026-02-25 | 473.55 | 474.55 | 466.30 | 470.25 | 470.14 | 89,103,665 |
| 2026-02-24 | 477.90 | 478.30 | 470.30 | 471.20 | 471.09 | 40,985,425 |
| 2026-02-23 | 468.90 | 479.05 | 467.20 | 474.10 | 473.99 | 26,984,101 |
| 2026-02-20 | 476.85 | 478.05 | 466.95 | 467.60 | 467.49 | 31,065,460 |
| 2026-02-19 | 473.00 | 484.10 | 467.65 | 479.00 | 478.89 | 50,994,753 |
| 2026-02-18 | 462.25 | 472.25 | 461.60 | 469.50 | 469.33 | 47,407,281 |
| 2026-02-17 | 466.10 | 473.30 | 456.65 | 460.45 | 460.28 | 27,671,524 |
| 2026-02-16 | 458.75 | 467.25 | 458.15 | 465.75 | 465.58 | 11,663,010 |
| 2026-02-13 | 455.75 | 461.00 | 451.95 | 461.00 | 460.83 | 35,471,870 |
| 2026-02-12 | 468.00 | 472.10 | 456.25 | 458.00 | 457.83 | 49,299,275 |
| 2026-02-11 | 450.00 | 472.95 | 449.70 | 472.75 | 472.58 | 55,904,171 |
| 2026-02-10 | 468.00 | 469.50 | 441.05 | 448.35 | 448.19 | 88,125,758 |
| 2026-02-09 | 474.75 | 479.20 | 473.20 | 477.65 | 477.48 | 47,358,810 |
| 2026-02-06 | 471.00 | 480.45 | 468.05 | 478.05 | 477.88 | 30,207,503 |
| 2026-02-05 | 476.85 | 480.35 | 468.00 | 469.10 | 468.93 | 33,104,936 |
| 2026-02-04 | 471.25 | 481.35 | 470.80 | 477.75 | 477.58 | 37,878,075 |
| 2026-02-03 | 460.50 | 466.53 | 455.95 | 466.50 | 466.33 | 39,484,704 |
| 2026-02-02 | 453.00 | 463.00 | 449.90 | 461.85 | 461.68 | 34,279,807 |
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.