Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BP.LSE stock page

BP PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-04449.70456.85441.30453.15452.9253,941,069
2025-11-03449.00451.35443.00447.40447.1823,158,426
2025-10-31443.85446.20439.37442.30442.0822,344,278
2025-10-30443.00448.25439.15447.85447.6333,505,559
2025-10-29433.85442.10433.50441.55441.3320,185,237
2025-10-28432.50437.20430.90433.70433.4821,588,979
2025-10-27435.65436.15431.25436.00435.7817,202,124
2025-10-24435.90437.95433.75434.95434.7345,732,614
2025-10-23434.45438.30430.80436.95436.7335,148,127
2025-10-22417.95422.55417.75421.40421.1951,538,260
2025-10-21412.60416.31411.35413.80413.5934,307,554
2025-10-20410.15416.85408.85410.45410.2427,997,532
← NewerPage 5 of 5 · 252 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-130.0641 GBP
2026-05-140.0617 GBP
2026-02-190.0623 GBP
2025-11-130.0624 GBP
2025-08-140.0619 GBP
2025-05-150.0590 GBP
2025-02-200.0630 GBP
2024-11-070.0630 GBP
2024-08-080.0605 GBP
2024-05-160.0568 GBP
2024-02-150.0569 GBP
2023-11-090.0574 GBP
2023-08-100.0573 GBP
2023-05-110.0531 GBP
2023-02-160.0555 GBP
2022-11-100.0494 GBP
2022-08-110.0517 GBP
2022-05-120.0436 GBP
2022-02-170.0416 GBP
2021-11-110.0411 GBP
2021-08-120.0395 GBP
2021-05-060.0371 GBP
2021-02-180.0377 GBP
2020-11-050.0392 GBP
2020-08-130.0404 GBP
2020-05-070.0834 GBP
2020-02-130.0816 GBP
2019-11-070.0783 GBP
2019-08-080.0835 GBP
2019-05-090.0807 GBP
2019-02-140.0774 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.