BP p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	607.00	607.00	607.00	607.00	510.49	265
2023-06-13	616.12	616.12	616.12	616.12	518.16	0
2023-06-12	616.12	616.12	616.12	616.12	518.16	51
2023-06-09	618.96	618.96	618.96	618.96	520.55	0
2023-06-08	618.96	618.96	618.96	618.96	520.55	0
2023-06-07	618.96	618.96	618.96	618.96	520.55	33
2023-06-06	598.00	598.00	598.00	598.00	502.92	0
2023-06-05	598.00	598.00	598.00	598.00	502.92	0
2023-06-02	598.00	598.00	598.00	598.00	502.92	0
2023-06-01	598.00	598.00	598.00	598.00	502.92	0
2023-05-31	600.00	600.00	598.00	598.00	502.92	118
2023-05-30	632.25	632.25	632.25	632.25	531.73	0
2023-05-29	632.25	632.25	632.25	632.25	531.73	0
2023-05-26	632.25	632.25	632.25	632.25	531.73	0
2023-05-25	633.50	633.50	632.25	632.25	531.73	140
2023-05-24	629.00	629.00	629.00	629.00	528.99	0
2023-05-23	629.00	629.00	629.00	629.00	528.99	0
2023-05-22	629.00	629.00	629.00	629.00	528.99	0
2023-05-19	629.00	629.00	629.00	629.00	528.99	0
2023-05-18	629.00	629.00	629.00	629.00	528.99	0
2023-05-17	629.00	629.00	629.00	629.00	528.99	810
2023-05-16	644.00	644.00	644.00	644.00	541.61	0
2023-05-15	644.00	644.00	644.00	644.00	541.61	10
2023-05-12	644.00	644.00	630.00	633.15	532.48	81
2023-05-11	631.20	631.20	631.20	631.20	530.84	2,000
2023-05-10	665.00	665.00	665.00	665.00	553.46	0
2023-05-09	665.00	665.00	665.00	665.00	553.46	0
2023-05-08	665.00	665.00	665.00	665.00	553.46	0
2023-05-05	665.00	665.00	665.00	665.00	553.46	5
2023-05-04	654.70	654.70	654.70	654.70	544.89	0
2023-05-03	655.00	655.00	654.70	654.70	544.89	49
2023-05-02	724.22	724.22	724.22	724.22	602.75	0
2023-04-28	725.13	725.13	724.22	724.22	602.75	30
2023-04-27	708.96	708.96	708.96	708.96	590.05	115
2023-04-26	719.25	719.25	715.00	715.00	595.07	161
2023-04-25	722.53	722.53	722.53	722.53	601.34	0
2023-04-24	722.53	722.53	722.53	722.53	601.34	122
2023-04-21	717.50	717.50	717.50	717.50	597.15	0
2023-04-20	717.50	717.50	717.50	717.50	597.15	0
2023-04-19	717.50	717.50	717.50	717.50	597.15	52
2023-04-18	731.13	731.13	731.13	731.13	608.50	42
2023-04-17	728.50	728.50	728.50	728.50	606.31	7
2023-04-14	728.50	728.50	728.50	728.50	606.31	0
2023-04-13	726.00	728.50	726.00	728.50	606.31	622
2023-04-12	727.00	727.00	727.00	727.00	605.06	0
2023-04-11	727.00	727.00	727.00	727.00	605.06	0
2023-04-10	727.00	727.00	727.00	727.00	605.06	0
2023-04-05	716.25	727.00	716.25	727.00	605.06	504
2023-04-04	716.00	716.00	710.00	711.99	592.57	952
2023-04-03	719.04	720.80	719.04	720.80	599.90	1,555
2023-03-31	680.75	680.75	680.75	680.75	566.57	0
2023-03-30	680.75	680.75	680.75	680.75	566.57	0
2023-03-29	682.13	682.13	680.75	680.75	566.57	99
2023-03-28	676.60	676.60	676.60	676.60	563.11	0
2023-03-27	676.60	676.60	676.60	676.60	563.11	59
2023-03-24	660.00	663.00	660.00	663.00	551.79	482
2023-03-23	688.00	688.00	688.00	688.00	572.60	454
2023-03-22	685.00	690.00	685.00	690.00	574.27	910
2023-03-21	659.00	659.00	659.00	659.00	548.47	0
2023-03-17	660.00	660.00	659.00	659.00	548.47	111

← NewerPage 15 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.