BP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 604.30 | 616.57 | 602.58 | 614.10 | 614.10 | 98,469,773 |
| 2026-10-15 | 614.00 | 616.70 | 609.60 | 610.50 | 610.50 | 35,778,868 |
| 2026-10-14 | 610.00 | 615.30 | 605.70 | 614.20 | 614.20 | 35,316,977 |
| 2026-10-13 | 595.00 | 610.00 | 592.90 | 610.00 | 610.00 | 53,178,658 |
| 2026-10-12 | 581.60 | 593.20 | 578.50 | 588.00 | 588.00 | 28,146,665 |
| 2026-10-09 | 579.30 | 587.90 | 572.70 | 586.30 | 586.30 | 38,870,656 |
| 2026-10-08 | 566.20 | 585.00 | 565.20 | 584.80 | 584.80 | 35,375,169 |
| 2026-10-07 | 566.00 | 573.20 | 558.60 | 562.00 | 562.00 | 26,757,731 |
| 2026-10-06 | 559.90 | 563.30 | 549.50 | 560.90 | 560.90 | 29,471,709 |
| 2026-10-05 | 560.40 | 564.00 | 555.30 | 563.20 | 563.20 | 20,478,980 |
| 2026-10-02 | 556.60 | 561.30 | 549.90 | 557.80 | 557.80 | 29,528,615 |
| 2026-10-01 | 544.70 | 559.70 | 538.40 | 557.10 | 557.10 | 32,161,785 |
| 2026-09-30 | 547.60 | 550.80 | 539.98 | 549.40 | 549.40 | 99,811,750 |
| 2026-09-29 | 558.80 | 561.70 | 544.50 | 550.70 | 550.70 | 34,513,136 |
| 2026-09-28 | 561.90 | 567.60 | 558.90 | 563.50 | 563.50 | 24,815,680 |
| 2026-09-25 | 559.40 | 561.40 | 550.80 | 558.50 | 558.50 | 81,693,829 |
| 2026-09-24 | 560.00 | 572.80 | 559.00 | 571.80 | 571.80 | 50,037,551 |
| 2026-09-23 | 550.20 | 558.30 | 543.60 | 557.20 | 557.20 | 43,313,868 |
| 2026-09-22 | 540.30 | 548.10 | 527.80 | 542.30 | 542.30 | 28,385,509 |
| 2026-09-21 | 552.40 | 555.20 | 542.10 | 542.90 | 542.90 | 41,854,286 |
| 2026-09-18 | 561.70 | 562.30 | 553.10 | 558.70 | 558.70 | 65,910,449 |
Page 1 of 1 · 21 trading days
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.