BP p.l.c historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	632.80	632.80	630.70	630.70	543.34	10,832
2023-11-29	622.00	622.00	622.00	622.00	535.84	120
2023-11-28	617.70	617.70	617.70	617.70	532.14	2,200
2023-11-27	623.00	623.00	623.00	623.00	536.70	0
2023-11-24	623.00	623.00	623.00	623.00	536.70	0
2023-11-23	623.00	623.00	623.00	623.00	536.70	0
2023-11-22	623.00	623.00	623.00	623.00	536.70	0
2023-11-21	623.00	623.00	623.00	623.00	536.70	0
2023-11-17	623.00	623.00	623.00	623.00	536.70	0
2023-11-16	623.00	623.00	623.00	623.00	536.70	0
2023-11-15	623.00	623.00	623.00	623.00	536.70	0
2023-11-14	623.00	625.16	622.00	623.00	536.70	5,883
2023-11-13	612.45	612.45	612.45	612.45	527.61	0
2023-11-10	612.45	612.45	612.45	612.45	527.61	0
2023-11-09	612.45	612.45	612.45	612.45	527.61	6,626
2023-11-08	616.51	616.51	609.68	612.45	521.12	650
2023-11-07	620.00	621.10	620.00	621.10	528.48	3,736
2023-11-06	639.68	639.68	639.68	639.68	544.29	500
2023-11-03	648.00	648.00	648.00	648.00	551.37	0
2023-11-01	648.00	648.00	648.00	648.00	551.37	80
2023-10-31	659.00	659.00	659.00	659.00	560.73	14
2023-10-30	690.00	694.00	690.00	693.80	590.34	28
2023-10-27	658.05	658.05	658.05	658.05	559.92	0
2023-10-26	658.05	658.05	658.05	658.05	559.92	10
2023-10-25	652.50	652.50	652.50	652.50	555.20	6
2023-10-24	709.46	709.46	706.00	706.00	600.72	39
2023-10-23	733.56	733.56	706.81	706.81	601.41	201
2023-10-20	740.49	740.49	740.49	740.49	630.06	0
2023-10-19	740.49	740.49	740.49	740.49	630.06	0
2023-10-18	740.50	740.50	740.49	740.49	630.06	121
2023-10-17	723.01	723.01	723.01	723.01	615.19	30
2023-10-16	697.01	697.01	697.01	697.01	593.07	0
2023-10-13	697.98	700.00	697.01	697.01	593.07	111
2023-10-12	643.20	643.20	643.20	643.20	547.28	0
2023-10-11	685.00	685.00	643.20	643.20	547.28	67
2023-10-10	693.00	694.00	638.48	638.48	543.27	298
2023-10-09	669.01	669.01	669.01	669.01	569.24	0
2023-10-06	669.01	669.01	669.01	669.01	569.24	0
2023-10-05	669.01	669.01	669.01	669.01	569.24	0
2023-10-04	652.00	669.01	629.51	669.01	569.24	129
2023-10-03	670.00	671.00	670.00	671.00	570.94	195
2023-10-02	630.00	630.00	630.00	630.00	536.05	0
2023-09-29	630.00	630.00	630.00	630.00	536.05	0
2023-09-28	630.00	630.00	630.00	630.00	536.05	0
2023-09-27	630.00	630.00	630.00	630.00	536.05	0
2023-09-26	630.00	630.00	630.00	630.00	536.05	0
2023-09-25	630.00	630.00	630.00	630.00	536.05	95,199
2023-09-22	659.63	659.63	659.63	659.63	561.26	189
2023-09-21	640.75	640.75	640.75	640.75	545.20	0
2023-09-20	640.75	640.75	640.75	640.75	545.20	0
2023-09-19	640.75	640.75	640.75	640.75	545.20	0
2023-09-18	640.75	640.75	640.75	640.75	545.20	0
2023-09-15	640.75	640.75	640.75	640.75	545.20	0
2023-09-14	637.75	660.46	637.75	640.75	545.20	77
2023-09-13	654.16	654.16	654.16	654.16	556.61	4,918
2023-09-12	676.25	676.25	676.25	676.25	575.40	216
2023-09-11	669.20	669.20	669.20	669.20	569.40	0
2023-09-08	669.20	669.20	669.20	669.20	569.40	0
2023-09-07	669.20	669.20	669.20	669.20	569.40	0
2023-09-06	669.20	669.20	669.20	669.20	569.40	0

← NewerPage 13 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	8.8335 MXN
2026-05-15	8.6614 MXN
2026-02-20	8.5653 MXN
2025-11-14	9.1404 MXN
2025-08-15	9.3291 MXN
2025-05-16	9.3854 MXN
2025-02-21	9.7606 MXN
2024-11-08	9.6590 MXN
2024-08-09	9.0250 MXN
2024-05-16	7.1980 MXN
2024-02-15	7.3550 MXN
2023-11-09	7.5402 MXN
2023-08-10	7.3037 MXN
2023-05-11	6.9085 MXN
2023-02-16	7.2675 MXN
2022-11-09	6.9624 MXN
2022-08-11	7.0998 MXN
2022-05-12	6.5464 MXN
2022-02-17	6.5498 MXN
2021-11-10	6.6017 MXN
2021-08-12	6.4242 MXN
2021-05-06	6.2594 MXN
2021-02-18	6.3380 MXN
2020-11-05	6.4268 MXN
2020-08-13	6.9136 MXN
2020-05-08	14.8028 MXN
2020-02-13	11.6531 MXN
2019-11-07	11.6873 MXN
2019-08-08	0.6150 MXN
2019-05-09	0.6150 MXN
2019-02-14	0.6150 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.