BP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 467.00 | 469.75 | 461.60 | 463.30 | 462.86 | 31,832,739 |
| 2025-02-18 | 462.45 | 466.80 | 460.45 | 462.40 | 461.97 | 23,264,168 |
| 2025-02-17 | 465.70 | 466.00 | 462.50 | 462.75 | 462.32 | 11,119,985 |
| 2025-02-14 | 463.15 | 469.85 | 460.30 | 467.80 | 467.36 | 49,631,146 |
| 2025-02-13 | 465.00 | 469.00 | 460.90 | 463.90 | 463.46 | 51,302,763 |
| 2025-02-12 | 460.00 | 472.25 | 454.05 | 468.75 | 468.31 | 24,537,987 |
| 2025-02-11 | 468.70 | 469.85 | 456.00 | 462.25 | 461.82 | 50,335,202 |
| 2025-02-10 | 461.40 | 468.95 | 455.00 | 465.15 | 464.71 | 115,528,667 |
| 2025-02-07 | 429.10 | 435.50 | 428.45 | 433.25 | 432.84 | 79,665,467 |
| 2025-02-06 | 424.45 | 436.05 | 424.35 | 429.00 | 428.60 | 36,040,410 |
| 2025-02-05 | 422.50 | 427.25 | 421.40 | 423.95 | 423.55 | 50,277,639 |
| 2025-02-04 | 414.55 | 422.56 | 411.40 | 422.20 | 421.80 | 46,764,919 |
| 2025-02-03 | 417.00 | 427.00 | 410.20 | 420.00 | 419.61 | 47,211,062 |
| 2025-01-31 | 423.50 | 426.00 | 419.50 | 422.50 | 422.10 | 52,394,637 |
| 2025-01-30 | 417.30 | 423.05 | 415.30 | 421.50 | 421.10 | 28,815,701 |
| 2025-01-29 | 416.60 | 419.10 | 412.15 | 416.40 | 416.01 | 51,548,986 |
| 2025-01-28 | 420.95 | 423.35 | 416.25 | 418.35 | 417.96 | 31,911,226 |
| 2025-01-27 | 419.45 | 422.45 | 416.25 | 416.95 | 416.56 | 39,404,164 |
| 2025-01-24 | 424.05 | 425.75 | 418.70 | 419.85 | 419.46 | 46,195,305 |
| 2025-01-23 | 422.55 | 427.30 | 422.35 | 423.75 | 423.35 | 25,528,605 |
| 2025-01-22 | 424.45 | 429.50 | 423.45 | 426.25 | 425.85 | 27,890,915 |
| 2025-01-21 | 429.70 | 431.55 | 425.10 | 426.85 | 426.45 | 36,427,007 |
| 2025-01-20 | 432.65 | 435.25 | 428.95 | 429.70 | 429.30 | 41,151,667 |
| 2025-01-17 | 434.50 | 439.10 | 433.73 | 434.30 | 433.89 | 40,947,761 |
| 2025-01-16 | 428.15 | 432.85 | 426.90 | 428.80 | 428.40 | 35,060,123 |
| 2025-01-15 | 425.45 | 426.45 | 420.70 | 423.00 | 422.60 | 48,690,749 |
| 2025-01-14 | 419.20 | 424.55 | 416.70 | 420.25 | 419.86 | 104,125,891 |
| 2025-01-13 | 432.05 | 433.90 | 426.00 | 431.20 | 430.80 | 46,834,036 |
| 2025-01-10 | 422.85 | 434.70 | 421.80 | 425.10 | 424.70 | 40,095,172 |
| 2025-01-09 | 419.00 | 426.20 | 418.05 | 422.70 | 422.30 | 23,103,263 |
| 2025-01-08 | 424.85 | 426.15 | 416.85 | 420.40 | 420.01 | 37,978,927 |
| 2025-01-07 | 414.55 | 422.00 | 411.90 | 422.00 | 421.60 | 42,098,930 |
| 2025-01-06 | 409.50 | 415.70 | 406.74 | 414.05 | 413.66 | 30,142,027 |
| 2025-01-03 | 403.95 | 411.35 | 403.10 | 407.95 | 407.57 | 28,423,584 |
| 2025-01-02 | 395.00 | 404.05 | 393.55 | 403.15 | 402.77 | 26,178,831 |
| 2024-12-31 | 386.80 | 393.00 | 386.80 | 393.00 | 392.63 | 8,893,045 |
| 2024-12-30 | 383.90 | 387.55 | 383.30 | 386.75 | 386.39 | 16,079,283 |
| 2024-12-27 | 382.90 | 387.10 | 381.85 | 385.45 | 385.09 | 15,876,939 |
| 2024-12-24 | 382.70 | 383.70 | 381.25 | 381.25 | 380.89 | 13,718,610 |
| 2024-12-23 | 379.05 | 381.00 | 377.60 | 380.70 | 380.34 | 15,876,169 |
| 2024-12-20 | 377.00 | 380.00 | 373.75 | 379.05 | 378.69 | 89,557,715 |
| 2024-12-19 | 380.70 | 385.37 | 378.45 | 379.05 | 378.69 | 52,879,098 |
| 2024-12-18 | 380.80 | 387.55 | 380.80 | 383.40 | 383.04 | 52,823,671 |
| 2024-12-17 | 379.35 | 383.15 | 378.00 | 380.10 | 379.74 | 43,640,928 |
| 2024-12-16 | 394.35 | 396.10 | 383.95 | 385.10 | 384.74 | 55,161,292 |
| 2024-12-13 | 398.60 | 398.90 | 392.60 | 395.95 | 395.58 | 54,185,764 |
| 2024-12-12 | 397.60 | 399.80 | 395.70 | 397.05 | 396.68 | 23,371,726 |
| 2024-12-11 | 393.20 | 396.55 | 392.00 | 394.05 | 393.68 | 32,162,255 |
| 2024-12-10 | 392.30 | 396.70 | 391.72 | 395.50 | 395.13 | 27,055,702 |
| 2024-12-09 | 378.90 | 397.50 | 378.64 | 393.85 | 393.48 | 42,137,479 |
| 2024-12-06 | 380.80 | 384.25 | 375.15 | 377.75 | 377.40 | 49,269,916 |
| 2024-12-05 | 382.70 | 384.16 | 378.25 | 379.20 | 378.84 | 23,462,066 |
| 2024-12-04 | 388.35 | 391.20 | 384.20 | 384.35 | 383.99 | 26,302,633 |
| 2024-12-03 | 383.05 | 390.60 | 382.18 | 387.60 | 387.24 | 38,341,668 |
| 2024-12-02 | 383.85 | 394.10 | 376.80 | 380.60 | 380.24 | 21,721,498 |
| 2024-11-29 | 383.75 | 385.80 | 382.65 | 384.65 | 384.29 | 20,089,459 |
| 2024-11-28 | 381.80 | 385.45 | 381.55 | 385.45 | 385.09 | 15,369,291 |
| 2024-11-27 | 383.60 | 385.35 | 381.50 | 384.15 | 383.79 | 45,648,381 |
| 2024-11-26 | 386.85 | 388.71 | 383.40 | 383.45 | 383.09 | 36,191,174 |
| 2024-11-25 | 392.45 | 397.50 | 387.85 | 387.85 | 387.49 | 55,878,176 |
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.