BP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 393.15 | 394.90 | 388.70 | 392.70 | 392.33 | 44,555,056 |
| 2024-11-21 | 383.85 | 390.07 | 383.00 | 388.60 | 388.24 | 31,243,060 |
| 2024-11-20 | 381.60 | 384.10 | 380.80 | 381.55 | 381.19 | 28,087,201 |
| 2024-11-19 | 387.25 | 389.50 | 380.80 | 382.80 | 382.44 | 29,690,218 |
| 2024-11-18 | 382.25 | 389.25 | 381.10 | 387.10 | 386.74 | 38,396,085 |
| 2024-11-15 | 377.35 | 386.00 | 377.30 | 382.70 | 382.34 | 31,313,320 |
| 2024-11-14 | 373.45 | 381.55 | 372.40 | 379.25 | 378.89 | 34,226,545 |
| 2024-11-13 | 367.75 | 370.45 | 365.20 | 370.05 | 369.70 | 43,776,073 |
| 2024-11-12 | 373.30 | 374.85 | 366.30 | 367.30 | 366.96 | 40,772,477 |
| 2024-11-11 | 374.75 | 377.45 | 372.40 | 373.00 | 372.65 | 22,429,419 |
| 2024-11-08 | 381.80 | 382.65 | 372.35 | 373.30 | 372.95 | 36,605,232 |
| 2024-11-07 | 385.25 | 388.00 | 381.27 | 381.50 | 381.14 | 76,438,588 |
| 2024-11-06 | 385.20 | 393.45 | 382.62 | 386.50 | 386.07 | 47,116,192 |
| 2024-11-05 | 380.80 | 386.25 | 380.80 | 385.10 | 384.68 | 25,926,365 |
| 2024-11-04 | 380.25 | 386.10 | 380.05 | 382.00 | 381.58 | 27,542,167 |
| 2024-11-01 | 378.45 | 386.05 | 378.20 | 378.20 | 377.78 | 74,741,999 |
| 2024-10-31 | 373.15 | 378.35 | 372.00 | 376.65 | 376.24 | 44,848,737 |
| 2024-10-30 | 375.95 | 380.50 | 371.10 | 374.05 | 373.64 | 106,192,977 |
| 2024-10-29 | 395.00 | 397.70 | 377.65 | 379.25 | 378.83 | 65,067,724 |
| 2024-10-28 | 398.70 | 400.10 | 392.75 | 399.10 | 398.66 | 35,303,857 |
| 2024-10-25 | 401.95 | 406.95 | 401.15 | 404.90 | 404.45 | 24,027,992 |
| 2024-10-24 | 404.45 | 410.80 | 401.80 | 401.80 | 401.36 | 69,582,707 |
| 2024-10-23 | 404.95 | 407.50 | 402.30 | 402.70 | 402.26 | 24,362,203 |
| 2024-10-22 | 404.20 | 407.85 | 402.35 | 406.45 | 406.00 | 27,636,996 |
| 2024-10-21 | 401.35 | 408.35 | 401.35 | 404.85 | 404.40 | 27,557,314 |
| 2024-10-18 | 401.55 | 406.30 | 397.60 | 399.60 | 399.16 | 30,942,097 |
| 2024-10-17 | 395.65 | 401.71 | 395.35 | 400.00 | 399.56 | 26,497,302 |
| 2024-10-16 | 393.50 | 399.33 | 393.50 | 395.45 | 395.01 | 84,289,009 |
| 2024-10-15 | 392.30 | 396.60 | 388.00 | 392.50 | 392.07 | 58,233,697 |
| 2024-10-14 | 405.85 | 410.05 | 405.15 | 408.40 | 407.95 | 29,098,350 |
| 2024-10-11 | 408.00 | 412.05 | 404.10 | 409.45 | 409.00 | 29,863,986 |
| 2024-10-10 | 407.00 | 413.55 | 406.29 | 410.85 | 410.40 | 26,013,103 |
| 2024-10-09 | 402.30 | 408.15 | 402.30 | 406.40 | 405.95 | 25,396,091 |
| 2024-10-08 | 418.85 | 419.10 | 405.90 | 406.45 | 406.00 | 41,006,362 |
| 2024-10-07 | 419.70 | 426.00 | 417.10 | 422.10 | 421.63 | 30,853,992 |
| 2024-10-04 | 412.40 | 418.15 | 411.55 | 416.85 | 416.39 | 32,703,966 |
| 2024-10-03 | 410.00 | 411.15 | 405.25 | 409.00 | 408.55 | 63,566,535 |
| 2024-10-02 | 406.50 | 413.60 | 405.85 | 406.60 | 406.15 | 48,246,856 |
| 2024-10-01 | 391.00 | 402.75 | 387.40 | 401.00 | 400.56 | 47,005,041 |
| 2024-09-30 | 393.00 | 395.45 | 388.85 | 391.70 | 391.27 | 35,750,104 |
| 2024-09-27 | 385.20 | 390.60 | 384.45 | 388.15 | 387.72 | 94,870,723 |
| 2024-09-26 | 383.00 | 387.05 | 379.70 | 383.85 | 383.43 | 116,264,656 |
| 2024-09-25 | 407.60 | 409.80 | 398.68 | 400.25 | 399.81 | 71,570,631 |
| 2024-09-24 | 412.80 | 416.74 | 410.15 | 410.15 | 409.70 | 75,925,958 |
| 2024-09-23 | 411.95 | 413.90 | 408.84 | 411.75 | 411.30 | 20,031,030 |
| 2024-09-20 | 411.55 | 415.28 | 406.75 | 409.55 | 409.10 | 92,290,161 |
| 2024-09-19 | 414.95 | 420.20 | 414.64 | 417.45 | 416.99 | 37,958,770 |
| 2024-09-18 | 411.00 | 412.45 | 409.40 | 410.35 | 409.90 | 42,226,669 |
| 2024-09-17 | 408.70 | 411.75 | 407.05 | 410.45 | 410.00 | 29,084,367 |
| 2024-09-16 | 402.60 | 410.00 | 402.10 | 406.15 | 405.70 | 25,543,353 |
| 2024-09-13 | 403.00 | 406.45 | 402.40 | 404.20 | 403.75 | 24,362,511 |
| 2024-09-12 | 404.35 | 406.95 | 398.90 | 403.00 | 402.56 | 31,903,032 |
| 2024-09-11 | 399.35 | 404.60 | 397.50 | 398.25 | 397.81 | 36,821,068 |
| 2024-09-10 | 404.85 | 407.70 | 395.75 | 397.45 | 397.01 | 37,034,572 |
| 2024-09-09 | 407.05 | 409.05 | 404.85 | 406.65 | 406.20 | 33,085,379 |
| 2024-09-06 | 409.25 | 412.15 | 404.94 | 405.70 | 405.25 | 31,828,109 |
| 2024-09-05 | 411.55 | 415.30 | 410.60 | 411.70 | 411.25 | 46,140,166 |
| 2024-09-04 | 413.50 | 419.10 | 411.05 | 413.85 | 413.39 | 36,703,597 |
| 2024-09-03 | 429.15 | 430.05 | 415.75 | 416.35 | 415.89 | 43,136,757 |
| 2024-09-02 | 429.05 | 431.35 | 427.80 | 430.25 | 429.78 | 12,103,567 |
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.