BP p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	669.20	669.20	669.20	669.20	569.40	0
2023-09-05	669.20	669.20	669.20	669.20	569.40	138
2023-09-04	650.95	650.95	650.95	650.95	553.88	0
2023-09-01	650.95	650.95	650.95	650.95	553.88	380
2023-08-31	605.09	605.09	605.09	605.09	514.86	0
2023-08-30	605.09	605.09	605.09	605.09	514.86	0
2023-08-29	605.09	605.09	605.09	605.09	514.86	0
2023-08-28	605.09	605.09	605.09	605.09	514.86	0
2023-08-25	605.09	605.09	605.09	605.09	514.86	275
2023-08-24	621.00	621.00	621.00	621.00	528.39	0
2023-08-23	621.00	621.00	621.00	621.00	528.39	0
2023-08-22	621.00	621.00	621.00	621.00	528.39	0
2023-08-21	621.00	621.00	621.00	621.00	528.39	34
2023-08-18	629.76	629.76	629.76	629.76	535.85	0
2023-08-17	629.76	629.76	629.76	629.76	535.85	0
2023-08-16	629.76	629.76	629.76	629.76	535.85	0
2023-08-15	629.76	629.76	629.76	629.76	535.85	0
2023-08-14	629.76	629.76	629.76	629.76	535.85	0
2023-08-11	629.76	629.76	629.76	629.76	535.85	0
2023-08-10	629.76	629.76	629.76	629.76	535.85	0
2023-08-09	629.76	629.76	629.76	629.76	529.63	0
2023-08-08	629.76	629.76	629.76	629.76	529.63	0
2023-08-07	629.76	629.76	629.76	629.76	529.63	42
2023-08-04	630.00	630.00	630.00	630.00	529.83	0
2023-08-03	630.00	630.00	630.00	630.00	529.83	100
2023-08-02	622.00	622.00	622.00	622.00	523.11	0
2023-08-01	622.00	622.00	622.00	622.00	523.11	123
2023-07-31	622.26	623.55	622.26	623.31	524.21	9,329
2023-07-28	620.00	620.00	620.00	620.00	521.42	0
2023-07-27	620.00	620.00	620.00	620.00	521.42	450
2023-07-26	625.71	625.71	625.71	625.71	526.23	0
2023-07-25	625.71	625.71	625.71	625.71	526.23	35
2023-07-24	620.15	620.15	620.15	620.15	521.55	0
2023-07-21	620.15	620.15	620.15	620.15	521.55	78
2023-07-20	613.47	613.47	613.47	613.47	515.93	61
2023-07-19	610.00	610.00	610.00	610.00	513.01	8
2023-07-18	592.00	592.00	592.00	592.00	497.88	0
2023-07-17	593.48	593.48	592.00	592.00	497.88	47
2023-07-14	615.00	615.00	615.00	615.00	517.22	0
2023-07-13	615.00	615.00	615.00	615.00	517.22	0
2023-07-12	615.00	615.00	615.00	615.00	517.22	20
2023-07-11	600.00	600.00	600.00	600.00	504.60	0
2023-07-10	600.00	600.00	600.00	600.00	504.60	0
2023-07-07	600.00	600.00	600.00	600.00	504.60	6
2023-07-06	593.94	593.94	593.94	593.94	499.51	43
2023-07-05	599.25	600.50	599.25	600.50	505.02	404
2023-07-04	592.22	592.22	592.22	592.22	498.06	0
2023-07-03	592.22	592.22	592.22	592.22	498.06	0
2023-06-30	592.22	592.22	592.22	592.22	498.06	0
2023-06-29	592.22	592.22	592.22	592.22	498.06	0
2023-06-28	592.22	592.22	592.22	592.22	498.06	0
2023-06-27	592.22	592.22	592.22	592.22	498.06	400
2023-06-26	604.00	604.00	604.00	604.00	507.97	16
2023-06-23	603.88	603.88	603.88	603.88	507.87	0
2023-06-22	603.88	603.88	603.88	603.88	507.87	145
2023-06-21	609.76	609.76	609.76	609.76	512.81	28
2023-06-20	604.00	604.00	604.00	604.00	507.97	0
2023-06-19	604.00	604.00	604.00	604.00	507.97	0
2023-06-16	604.00	604.00	604.00	604.00	507.97	383
2023-06-15	607.00	607.00	607.00	607.00	510.49	0

← NewerPage 14 of 21 · 1,256 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.