BP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 457.55 | 464.50 | 455.20 | 463.80 | 463.63 | 33,749,063 |
| 2026-01-29 | 460.00 | 468.80 | 459.75 | 462.65 | 462.48 | 36,932,309 |
| 2026-01-28 | 454.00 | 459.75 | 454.00 | 456.05 | 455.88 | 24,342,354 |
| 2026-01-27 | 446.35 | 452.60 | 443.92 | 452.05 | 451.88 | 34,470,139 |
| 2026-01-26 | 446.65 | 450.40 | 444.00 | 444.85 | 444.69 | 62,014,323 |
| 2026-01-23 | 439.75 | 449.25 | 438.45 | 443.65 | 443.49 | 29,879,794 |
| 2026-01-22 | 448.55 | 449.05 | 434.95 | 436.80 | 436.64 | 29,760,855 |
| 2026-01-21 | 437.65 | 446.80 | 436.90 | 445.20 | 445.04 | 24,871,716 |
| 2026-01-20 | 434.20 | 439.60 | 432.50 | 437.65 | 437.49 | 96,918,876 |
| 2026-01-19 | 437.70 | 439.90 | 435.45 | 437.70 | 437.54 | 12,321,757 |
| 2026-01-16 | 436.45 | 443.30 | 433.60 | 440.25 | 440.09 | 27,937,370 |
| 2026-01-15 | 439.00 | 440.25 | 431.40 | 437.90 | 437.74 | 45,473,426 |
| 2026-01-14 | 432.50 | 443.50 | 429.35 | 443.50 | 443.34 | 74,460,740 |
| 2026-01-13 | 428.15 | 437.20 | 426.90 | 436.90 | 436.74 | 28,700,667 |
| 2026-01-12 | 426.00 | 429.40 | 421.80 | 426.60 | 426.44 | 36,236,748 |
| 2026-01-09 | 421.65 | 427.92 | 421.00 | 425.60 | 425.44 | 31,719,557 |
| 2026-01-08 | 417.00 | 418.40 | 413.30 | 415.65 | 415.50 | 50,521,424 |
| 2026-01-07 | 421.45 | 422.35 | 414.30 | 418.20 | 418.05 | 49,890,448 |
| 2026-01-06 | 444.35 | 445.45 | 431.80 | 431.85 | 431.69 | 38,162,953 |
| 2026-01-05 | 444.00 | 444.20 | 428.60 | 435.25 | 435.09 | 40,877,610 |
| 2026-01-02 | 432.00 | 441.65 | 432.00 | 437.90 | 437.74 | 41,667,701 |
| 2025-12-31 | 430.55 | 432.80 | 429.23 | 432.80 | 432.64 | 5,408,529 |
| 2025-12-30 | 427.55 | 431.50 | 427.05 | 430.95 | 430.79 | 14,469,124 |
| 2025-12-29 | 425.80 | 427.95 | 423.50 | 427.05 | 426.89 | 18,726,032 |
| 2025-12-24 | 430.50 | 433.85 | 425.85 | 425.85 | 425.69 | 31,464,679 |
| 2025-12-23 | 424.30 | 428.30 | 423.60 | 427.50 | 427.34 | 35,911,548 |
| 2025-12-22 | 426.40 | 428.70 | 423.65 | 427.65 | 427.49 | 33,368,299 |
| 2025-12-19 | 419.25 | 424.85 | 417.25 | 424.85 | 424.69 | 88,931,914 |
| 2025-12-18 | 429.75 | 431.80 | 418.19 | 420.45 | 420.30 | 45,048,114 |
| 2025-12-17 | 426.15 | 434.10 | 425.20 | 425.55 | 425.39 | 46,015,195 |
| 2025-12-16 | 434.35 | 436.10 | 418.40 | 422.50 | 422.35 | 84,969,917 |
| 2025-12-15 | 441.90 | 443.45 | 437.28 | 437.45 | 437.29 | 25,241,960 |
| 2025-12-12 | 441.60 | 444.09 | 435.65 | 439.25 | 439.09 | 26,770,512 |
| 2025-12-11 | 444.00 | 446.02 | 441.45 | 442.05 | 441.89 | 27,542,294 |
| 2025-12-10 | 444.75 | 446.95 | 442.25 | 443.25 | 443.09 | 37,597,503 |
| 2025-12-09 | 450.30 | 451.00 | 445.20 | 446.20 | 446.04 | 41,334,466 |
| 2025-12-08 | 447.90 | 454.95 | 446.30 | 450.40 | 450.24 | 100,083,508 |
| 2025-12-05 | 450.00 | 457.45 | 449.45 | 452.85 | 452.68 | 26,599,165 |
| 2025-12-04 | 465.00 | 466.20 | 459.85 | 465.00 | 464.83 | 36,117,788 |
| 2025-12-03 | 457.00 | 464.00 | 455.90 | 464.00 | 463.83 | 20,157,987 |
| 2025-12-02 | 460.85 | 461.80 | 456.05 | 457.95 | 457.78 | 18,393,440 |
| 2025-12-01 | 453.30 | 461.50 | 452.55 | 457.55 | 457.38 | 45,639,163 |
| 2025-11-28 | 448.30 | 454.80 | 448.25 | 454.20 | 454.03 | 21,302,630 |
| 2025-11-27 | 450.90 | 451.90 | 446.10 | 447.00 | 446.84 | 33,506,909 |
| 2025-11-26 | 450.10 | 454.40 | 450.00 | 452.70 | 452.53 | 19,997,652 |
| 2025-11-25 | 454.30 | 456.75 | 448.45 | 449.50 | 449.34 | 50,397,027 |
| 2025-11-24 | 454.95 | 455.05 | 450.05 | 453.85 | 453.68 | 45,342,952 |
| 2025-11-21 | 453.00 | 454.00 | 448.60 | 453.35 | 453.18 | 24,952,174 |
| 2025-11-20 | 459.20 | 463.00 | 456.30 | 458.25 | 458.08 | 22,955,600 |
| 2025-11-19 | 462.80 | 463.35 | 451.20 | 455.60 | 455.43 | 30,401,495 |
| 2025-11-18 | 457.80 | 460.85 | 454.45 | 458.55 | 458.38 | 22,734,994 |
| 2025-11-17 | 461.35 | 465.50 | 459.00 | 463.60 | 463.43 | 55,950,039 |
| 2025-11-14 | 458.55 | 464.43 | 454.95 | 460.80 | 460.63 | 19,433,204 |
| 2025-11-13 | 464.65 | 464.65 | 458.85 | 460.05 | 459.88 | 21,661,563 |
| 2025-11-12 | 475.30 | 475.30 | 467.75 | 467.85 | 467.62 | 18,658,758 |
| 2025-11-11 | 467.15 | 476.25 | 467.15 | 476.15 | 475.91 | 61,359,151 |
| 2025-11-10 | 464.50 | 465.00 | 459.89 | 464.15 | 463.92 | 18,581,503 |
| 2025-11-07 | 459.70 | 462.55 | 455.65 | 458.70 | 458.47 | 18,277,929 |
| 2025-11-06 | 459.45 | 460.45 | 453.55 | 458.70 | 458.47 | 22,056,438 |
| 2025-11-05 | 451.10 | 462.45 | 447.45 | 461.30 | 461.07 | 49,134,208 |
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.