BP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 449.70 | 456.85 | 441.30 | 453.15 | 452.92 | 53,941,069 |
| 2025-11-03 | 449.00 | 451.35 | 443.00 | 447.40 | 447.18 | 23,158,426 |
| 2025-10-31 | 443.85 | 446.20 | 439.37 | 442.30 | 442.08 | 22,344,278 |
| 2025-10-30 | 443.00 | 448.25 | 439.15 | 447.85 | 447.63 | 33,505,559 |
| 2025-10-29 | 433.85 | 442.10 | 433.50 | 441.55 | 441.33 | 20,185,237 |
| 2025-10-28 | 432.50 | 437.20 | 430.90 | 433.70 | 433.48 | 21,588,979 |
| 2025-10-27 | 435.65 | 436.15 | 431.25 | 436.00 | 435.78 | 17,202,124 |
| 2025-10-24 | 435.90 | 437.95 | 433.75 | 434.95 | 434.73 | 45,732,614 |
| 2025-10-23 | 434.45 | 438.30 | 430.80 | 436.95 | 436.73 | 35,148,127 |
| 2025-10-22 | 417.95 | 422.55 | 417.75 | 421.40 | 421.19 | 51,538,260 |
| 2025-10-21 | 412.60 | 416.31 | 411.35 | 413.80 | 413.59 | 34,307,554 |
| 2025-10-20 | 410.15 | 416.85 | 408.85 | 410.45 | 410.24 | 27,997,532 |
| 2025-10-17 | 404.05 | 411.75 | 399.35 | 411.05 | 410.84 | 29,559,580 |
| 2025-10-16 | 417.15 | 419.85 | 413.05 | 413.05 | 412.84 | 20,590,212 |
| 2025-10-15 | 416.15 | 419.70 | 413.85 | 415.90 | 415.69 | 27,280,556 |
| 2025-10-14 | 415.70 | 418.15 | 410.50 | 416.35 | 416.14 | 37,489,559 |
| 2025-10-13 | 423.95 | 425.60 | 421.00 | 422.00 | 421.79 | 23,007,886 |
| 2025-10-10 | 430.00 | 432.30 | 420.00 | 420.50 | 420.29 | 21,815,196 |
| 2025-10-09 | 432.80 | 437.40 | 430.75 | 432.60 | 432.38 | 16,297,995 |
| 2025-10-08 | 435.00 | 436.30 | 430.30 | 432.25 | 432.03 | 24,006,391 |
| 2025-10-07 | 434.45 | 436.85 | 428.85 | 431.60 | 431.38 | 27,014,928 |
| 2025-10-06 | 427.75 | 434.45 | 426.66 | 432.80 | 432.58 | 25,328,227 |
| 2025-10-03 | 420.75 | 427.10 | 420.75 | 423.75 | 423.54 | 19,667,081 |
| 2025-10-02 | 426.50 | 428.95 | 422.50 | 422.50 | 422.29 | 21,707,768 |
| 2025-10-01 | 426.20 | 431.20 | 426.20 | 427.75 | 427.54 | 33,342,797 |
| 2025-09-30 | 430.10 | 432.55 | 423.70 | 425.75 | 425.54 | 30,103,374 |
| 2025-09-29 | 437.20 | 443.55 | 432.60 | 434.60 | 434.38 | 21,450,489 |
| 2025-09-26 | 440.15 | 446.15 | 439.40 | 445.50 | 445.28 | 21,757,629 |
| 2025-09-25 | 436.65 | 440.70 | 435.70 | 440.15 | 439.93 | 16,307,061 |
| 2025-09-24 | 431.00 | 439.40 | 427.60 | 438.35 | 438.13 | 25,831,862 |
| 2025-09-23 | 425.80 | 434.60 | 424.40 | 431.80 | 431.58 | 24,820,873 |
| 2025-09-22 | 421.15 | 425.30 | 419.55 | 424.50 | 424.29 | 16,639,279 |
| 2025-09-19 | 426.85 | 427.50 | 420.51 | 420.55 | 420.34 | 56,982,345 |
| 2025-09-18 | 419.75 | 426.25 | 418.30 | 425.60 | 425.39 | 22,084,313 |
| 2025-09-17 | 421.80 | 422.08 | 416.36 | 419.05 | 418.84 | 17,358,702 |
| 2025-09-16 | 420.95 | 421.80 | 415.75 | 421.80 | 421.59 | 22,497,460 |
| 2025-09-15 | 421.10 | 423.60 | 416.70 | 419.05 | 418.84 | 104,012,395 |
| 2025-09-12 | 420.30 | 426.10 | 419.05 | 420.55 | 420.34 | 25,498,099 |
| 2025-09-11 | 427.15 | 430.70 | 422.65 | 424.95 | 424.74 | 15,131,960 |
| 2025-09-10 | 419.95 | 425.85 | 419.10 | 423.75 | 423.54 | 20,325,657 |
| 2025-09-09 | 418.20 | 426.55 | 417.60 | 422.90 | 422.69 | 18,521,404 |
| 2025-09-08 | 420.35 | 423.05 | 413.95 | 417.55 | 417.34 | 16,153,866 |
| 2025-09-05 | 424.10 | 426.80 | 414.10 | 415.65 | 415.44 | 23,605,703 |
| 2025-09-04 | 425.00 | 427.60 | 422.90 | 426.90 | 426.69 | 17,266,156 |
| 2025-09-03 | 438.10 | 439.85 | 426.50 | 427.35 | 427.14 | 28,434,099 |
| 2025-09-02 | 432.50 | 435.90 | 430.40 | 434.20 | 433.98 | 25,816,657 |
| 2025-09-01 | 432.75 | 433.70 | 430.40 | 431.05 | 430.83 | 10,711,103 |
| 2025-08-29 | 434.80 | 437.50 | 429.56 | 432.10 | 431.88 | 25,390,101 |
| 2025-08-28 | 429.75 | 432.00 | 426.10 | 429.10 | 428.89 | 20,811,519 |
| 2025-08-27 | 426.55 | 432.50 | 425.75 | 429.05 | 428.84 | 22,283,770 |
| 2025-08-26 | 429.20 | 429.90 | 423.00 | 424.35 | 424.14 | 36,809,296 |
| 2025-08-22 | 421.50 | 427.25 | 420.45 | 423.45 | 423.24 | 17,463,439 |
| 2025-08-21 | 420.70 | 422.05 | 417.85 | 419.50 | 419.29 | 11,443,109 |
| 2025-08-20 | 418.05 | 421.20 | 414.15 | 418.90 | 418.69 | 25,267,352 |
| 2025-08-19 | 418.95 | 422.00 | 416.90 | 420.50 | 420.29 | 14,056,941 |
| 2025-08-18 | 421.70 | 422.85 | 415.55 | 419.45 | 419.24 | 35,449,006 |
| 2025-08-15 | 418.30 | 423.10 | 416.40 | 421.40 | 421.19 | 31,880,607 |
| 2025-08-14 | 414.50 | 415.95 | 409.50 | 414.05 | 413.84 | 35,736,411 |
| 2025-08-13 | 421.25 | 422.10 | 416.75 | 418.35 | 418.08 | 27,267,430 |
| 2025-08-12 | 422.95 | 425.60 | 419.95 | 424.05 | 423.78 | 24,979,503 |
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.