BP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 422.90 | 426.50 | 419.55 | 423.50 | 423.23 | 14,436,931 |
| 2025-08-08 | 423.75 | 425.85 | 420.70 | 423.20 | 422.93 | 45,054,388 |
| 2025-08-07 | 425.05 | 430.70 | 423.50 | 425.75 | 425.47 | 46,678,549 |
| 2025-08-06 | 420.00 | 433.65 | 418.40 | 430.35 | 430.07 | 42,525,554 |
| 2025-08-05 | 411.35 | 419.35 | 407.95 | 417.45 | 417.18 | 50,130,162 |
| 2025-08-04 | 403.05 | 408.75 | 401.05 | 406.05 | 405.79 | 72,569,582 |
| 2025-08-01 | 405.00 | 406.90 | 397.15 | 398.70 | 398.44 | 16,471,861 |
| 2025-07-31 | 403.55 | 408.20 | 401.80 | 404.75 | 404.49 | 22,491,867 |
| 2025-07-30 | 409.95 | 411.70 | 403.80 | 405.30 | 405.04 | 21,329,170 |
| 2025-07-29 | 407.35 | 409.95 | 404.30 | 405.65 | 405.39 | 21,340,484 |
| 2025-07-28 | 401.30 | 407.40 | 400.75 | 406.60 | 406.34 | 19,953,419 |
| 2025-07-25 | 397.80 | 400.60 | 393.30 | 397.80 | 397.54 | 50,999,227 |
| 2025-07-24 | 405.00 | 407.80 | 397.30 | 397.75 | 397.49 | 26,852,362 |
| 2025-07-23 | 404.35 | 408.35 | 403.60 | 404.55 | 404.29 | 29,022,690 |
| 2025-07-22 | 398.75 | 404.95 | 398.70 | 402.70 | 402.44 | 50,771,913 |
| 2025-07-21 | 400.55 | 403.45 | 397.63 | 400.95 | 400.69 | 75,783,365 |
| 2025-07-18 | 401.75 | 406.10 | 399.65 | 399.90 | 399.64 | 33,573,734 |
| 2025-07-17 | 396.80 | 398.35 | 394.15 | 397.25 | 396.99 | 18,615,999 |
| 2025-07-16 | 397.10 | 402.20 | 395.30 | 396.00 | 395.74 | 40,485,443 |
| 2025-07-15 | 396.40 | 399.80 | 395.75 | 397.80 | 397.54 | 60,586,413 |
| 2025-07-14 | 402.25 | 403.35 | 396.00 | 397.20 | 396.94 | 51,840,054 |
| 2025-07-11 | 392.45 | 403.50 | 390.00 | 402.05 | 401.79 | 45,904,108 |
| 2025-07-10 | 385.45 | 390.80 | 381.90 | 388.75 | 388.50 | 24,806,458 |
| 2025-07-09 | 385.00 | 388.95 | 383.95 | 384.50 | 384.25 | 31,343,288 |
| 2025-07-08 | 371.70 | 384.60 | 371.55 | 383.70 | 383.45 | 33,962,477 |
| 2025-07-07 | 377.75 | 379.00 | 370.85 | 371.75 | 371.51 | 21,736,133 |
| 2025-07-04 | 376.05 | 379.95 | 376.05 | 379.25 | 379.00 | 13,796,237 |
| 2025-07-03 | 383.75 | 383.75 | 378.15 | 378.75 | 378.50 | 22,328,861 |
| 2025-07-02 | 371.25 | 383.90 | 370.65 | 379.40 | 379.15 | 41,834,041 |
| 2025-07-01 | 364.30 | 369.15 | 363.00 | 368.25 | 368.01 | 23,390,022 |
| 2025-06-30 | 369.70 | 370.80 | 364.55 | 365.70 | 365.46 | 31,197,016 |
| 2025-06-27 | 368.80 | 371.65 | 367.40 | 370.40 | 370.16 | 25,882,481 |
| 2025-06-26 | 367.10 | 370.75 | 362.20 | 369.15 | 368.91 | 34,888,050 |
| 2025-06-25 | 366.40 | 394.40 | 362.25 | 364.40 | 364.16 | 55,960,451 |
| 2025-06-24 | 364.50 | 371.35 | 362.00 | 367.95 | 367.71 | 119,387,929 |
| 2025-06-23 | 391.00 | 393.36 | 386.00 | 386.40 | 386.15 | 27,070,395 |
| 2025-06-20 | 388.00 | 391.45 | 383.95 | 384.70 | 384.45 | 86,776,597 |
| 2025-06-19 | 390.20 | 394.60 | 389.75 | 392.95 | 392.70 | 20,507,152 |
| 2025-06-18 | 390.50 | 392.50 | 384.45 | 386.50 | 386.25 | 33,189,640 |
| 2025-06-17 | 384.55 | 391.40 | 383.00 | 389.05 | 388.80 | 28,620,714 |
| 2025-06-16 | 392.40 | 394.45 | 379.05 | 382.70 | 382.45 | 49,131,453 |
| 2025-06-13 | 390.25 | 397.47 | 383.85 | 386.35 | 386.10 | 53,361,695 |
| 2025-06-12 | 377.85 | 382.25 | 376.55 | 380.70 | 380.45 | 31,666,663 |
| 2025-06-11 | 372.35 | 378.05 | 370.35 | 373.60 | 373.36 | 105,441,776 |
| 2025-06-10 | 364.90 | 374.10 | 364.83 | 373.80 | 373.56 | 40,139,531 |
| 2025-06-09 | 360.85 | 363.70 | 359.15 | 362.20 | 361.97 | 57,329,501 |
| 2025-06-06 | 358.05 | 361.45 | 357.50 | 361.45 | 361.22 | 43,474,838 |
| 2025-06-05 | 356.05 | 361.40 | 355.55 | 357.90 | 357.67 | 31,741,651 |
| 2025-06-04 | 365.15 | 365.15 | 357.90 | 358.55 | 358.32 | 39,425,883 |
| 2025-06-03 | 363.00 | 365.65 | 358.45 | 365.40 | 365.16 | 43,804,680 |
| 2025-06-02 | 360.30 | 365.65 | 359.75 | 363.10 | 362.86 | 59,053,300 |
| 2025-05-30 | 360.00 | 362.30 | 357.15 | 359.75 | 359.52 | 72,462,765 |
| 2025-05-29 | 361.10 | 363.95 | 356.55 | 358.00 | 357.77 | 101,776,709 |
| 2025-05-28 | 360.05 | 362.12 | 357.25 | 358.25 | 358.02 | 20,800,038 |
| 2025-05-27 | 356.55 | 364.05 | 356.35 | 360.05 | 359.82 | 25,791,985 |
| 2025-05-23 | 358.25 | 360.50 | 351.20 | 356.20 | 355.97 | 68,760,826 |
| 2025-05-22 | 358.05 | 361.50 | 353.45 | 356.80 | 356.57 | 33,567,475 |
| 2025-05-21 | 365.50 | 366.30 | 361.05 | 362.25 | 362.02 | 39,691,446 |
| 2025-05-20 | 365.65 | 368.10 | 362.90 | 365.70 | 365.46 | 38,706,683 |
| 2025-05-19 | 366.00 | 371.05 | 364.85 | 365.50 | 365.26 | 31,002,983 |
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.