BP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 366.00 | 371.05 | 364.85 | 365.50 | 365.26 | 31,002,983 |
| 2025-05-16 | 371.70 | 374.05 | 367.35 | 372.80 | 372.56 | 63,195,519 |
| 2025-05-15 | 369.60 | 370.55 | 361.35 | 368.25 | 368.01 | 147,395,797 |
| 2025-05-14 | 384.75 | 385.50 | 378.90 | 381.00 | 380.69 | 19,971,980 |
| 2025-05-13 | 378.90 | 384.20 | 376.15 | 382.75 | 382.44 | 59,134,242 |
| 2025-05-12 | 374.10 | 386.35 | 374.10 | 380.60 | 380.29 | 53,155,008 |
| 2025-05-09 | 362.25 | 373.20 | 360.25 | 372.30 | 372.00 | 71,750,343 |
| 2025-05-08 | 353.80 | 356.60 | 349.90 | 355.50 | 355.21 | 46,430,096 |
| 2025-05-07 | 354.60 | 355.15 | 349.85 | 350.85 | 350.57 | 41,411,758 |
| 2025-05-06 | 359.05 | 363.05 | 351.10 | 355.15 | 354.86 | 68,513,743 |
| 2025-05-02 | 354.05 | 358.05 | 344.59 | 350.30 | 350.02 | 77,007,238 |
| 2025-05-01 | 343.80 | 350.00 | 337.65 | 350.00 | 349.72 | 28,353,749 |
| 2025-04-30 | 348.70 | 352.60 | 344.60 | 350.30 | 350.02 | 63,158,725 |
| 2025-04-29 | 350.00 | 355.65 | 345.00 | 353.20 | 352.92 | 46,071,069 |
| 2025-04-28 | 366.00 | 367.90 | 361.85 | 362.00 | 361.71 | 23,440,070 |
| 2025-04-25 | 365.25 | 367.25 | 360.35 | 364.45 | 364.16 | 49,611,084 |
| 2025-04-24 | 361.30 | 365.45 | 360.00 | 362.20 | 361.91 | 43,686,694 |
| 2025-04-23 | 366.85 | 379.75 | 356.85 | 357.75 | 357.46 | 110,411,999 |
| 2025-04-22 | 356.95 | 360.30 | 355.65 | 358.95 | 358.66 | 61,037,405 |
| 2025-04-17 | 353.10 | 360.80 | 351.35 | 359.40 | 359.11 | 57,539,116 |
| 2025-04-16 | 340.40 | 355.90 | 339.48 | 354.25 | 353.97 | 42,445,835 |
| 2025-04-15 | 342.40 | 351.10 | 342.00 | 346.75 | 346.47 | 37,152,076 |
| 2025-04-14 | 339.95 | 350.25 | 338.00 | 341.20 | 340.93 | 60,740,423 |
| 2025-04-11 | 338.60 | 340.75 | 329.80 | 331.70 | 331.43 | 80,516,354 |
| 2025-04-10 | 365.50 | 369.25 | 341.60 | 341.60 | 341.33 | 46,744,779 |
| 2025-04-09 | 342.20 | 344.65 | 329.20 | 332.95 | 332.68 | 109,210,263 |
| 2025-04-08 | 358.80 | 364.60 | 352.30 | 354.25 | 353.97 | 52,379,867 |
| 2025-04-07 | 347.85 | 368.20 | 342.50 | 348.95 | 348.67 | 77,758,883 |
| 2025-04-04 | 400.05 | 400.25 | 365.10 | 370.70 | 370.40 | 69,137,425 |
| 2025-04-03 | 422.20 | 424.75 | 397.30 | 400.45 | 400.13 | 57,415,127 |
| 2025-04-02 | 433.15 | 439.00 | 432.55 | 433.10 | 432.75 | 34,314,287 |
| 2025-04-01 | 435.85 | 437.65 | 430.35 | 433.00 | 432.65 | 25,401,359 |
| 2025-03-31 | 434.25 | 438.40 | 431.90 | 436.10 | 435.75 | 43,784,796 |
| 2025-03-28 | 439.65 | 442.75 | 433.95 | 435.50 | 435.15 | 40,555,908 |
| 2025-03-27 | 442.70 | 446.65 | 441.15 | 446.00 | 445.64 | 55,301,745 |
| 2025-03-26 | 444.80 | 450.10 | 442.85 | 447.00 | 446.64 | 29,562,187 |
| 2025-03-25 | 441.55 | 449.50 | 439.70 | 441.90 | 441.55 | 82,148,110 |
| 2025-03-24 | 447.60 | 449.00 | 440.42 | 440.80 | 440.45 | 28,080,444 |
| 2025-03-21 | 447.00 | 450.02 | 443.65 | 450.00 | 449.64 | 135,240,531 |
| 2025-03-20 | 444.35 | 448.50 | 442.20 | 448.50 | 448.14 | 69,675,213 |
| 2025-03-19 | 435.65 | 443.40 | 435.65 | 442.35 | 441.99 | 39,490,197 |
| 2025-03-18 | 434.00 | 441.37 | 433.89 | 437.80 | 437.45 | 33,049,176 |
| 2025-03-17 | 429.25 | 433.20 | 427.90 | 431.85 | 431.50 | 42,880,238 |
| 2025-03-14 | 419.10 | 429.10 | 417.30 | 429.00 | 428.66 | 51,562,761 |
| 2025-03-13 | 413.50 | 420.50 | 412.60 | 417.85 | 417.51 | 30,381,001 |
| 2025-03-12 | 414.15 | 416.95 | 407.90 | 416.95 | 416.62 | 40,078,846 |
| 2025-03-11 | 419.35 | 422.15 | 410.40 | 411.70 | 411.37 | 39,596,156 |
| 2025-03-10 | 415.40 | 422.42 | 414.15 | 418.45 | 418.11 | 46,811,110 |
| 2025-03-07 | 411.00 | 415.85 | 409.90 | 413.45 | 413.12 | 43,666,063 |
| 2025-03-06 | 413.25 | 413.50 | 406.50 | 409.10 | 408.77 | 65,365,269 |
| 2025-03-05 | 413.05 | 416.20 | 405.65 | 408.20 | 407.87 | 44,752,268 |
| 2025-03-04 | 416.85 | 420.00 | 406.10 | 408.00 | 407.67 | 117,217,758 |
| 2025-03-03 | 437.90 | 441.10 | 432.75 | 432.75 | 432.40 | 101,741,559 |
| 2025-02-28 | 436.55 | 439.85 | 431.70 | 437.35 | 437.00 | 68,589,907 |
| 2025-02-27 | 430.25 | 438.85 | 429.15 | 437.85 | 437.50 | 70,039,599 |
| 2025-02-26 | 436.85 | 443.00 | 425.10 | 430.90 | 430.55 | 69,602,817 |
| 2025-02-25 | 444.80 | 449.40 | 436.90 | 436.90 | 436.55 | 59,016,076 |
| 2025-02-24 | 448.40 | 450.35 | 444.70 | 446.50 | 446.14 | 29,505,069 |
| 2025-02-21 | 450.40 | 452.00 | 445.80 | 447.50 | 447.14 | 85,066,244 |
| 2025-02-20 | 452.60 | 454.15 | 448.15 | 452.00 | 451.64 | 62,814,891 |
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.