BP p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	620.00	620.00	620.00	620.00	505.61	0
2022-09-22	620.00	620.00	620.00	620.00	505.61	0
2022-09-21	620.00	620.00	620.00	620.00	505.61	0
2022-09-20	620.00	620.00	620.00	620.00	505.61	50
2022-09-19	633.00	633.00	633.00	633.00	516.22	0
2022-09-15	633.00	633.00	633.00	633.00	516.22	31
2022-09-14	636.39	636.39	636.39	636.39	518.98	0
2022-09-13	636.39	636.39	636.39	636.39	518.98	0
2022-09-12	639.40	639.40	636.39	636.39	518.98	23,199
2022-09-09	627.00	630.00	627.00	630.00	513.77	28,467
2022-09-08	611.11	611.11	611.11	611.11	498.37	50
2022-09-07	611.11	611.11	611.11	611.11	498.37	18
2022-09-06	629.75	629.75	629.75	629.75	513.57	20,000
2022-09-05	622.50	622.50	622.50	622.50	507.65	0
2022-09-02	622.50	622.50	622.50	622.50	507.65	0
2022-09-01	622.50	622.50	622.50	622.50	507.65	0
2022-08-31	624.00	625.35	622.50	622.50	507.65	161,180
2022-08-30	630.71	630.71	629.50	629.50	513.36	4,875
2022-08-29	646.50	646.50	646.50	646.50	527.23	0
2022-08-26	647.03	647.03	646.50	646.50	527.23	18,570
2022-08-25	643.00	643.00	643.00	643.00	524.37	165
2022-08-24	651.85	651.85	651.85	651.85	531.59	0
2022-08-23	651.85	651.85	651.85	651.85	531.59	6,040
2022-08-22	640.00	640.00	640.00	640.00	521.93	0
2022-08-19	640.00	640.00	640.00	640.00	521.93	33,496
2022-08-18	634.00	643.00	634.00	643.00	524.37	51,076
2022-08-17	624.00	624.00	624.00	624.00	508.88	0
2022-08-16	624.00	624.00	624.00	624.00	508.88	0
2022-08-15	624.00	624.00	624.00	624.00	508.88	0
2022-08-12	624.00	624.00	624.00	624.00	508.88	0
2022-08-11	624.00	624.00	624.00	624.00	508.88	47,370
2022-08-10	615.00	615.00	615.00	615.00	495.75	38,405
2022-08-09	612.05	612.05	612.00	612.00	493.33	28
2022-08-08	613.51	613.51	612.05	612.05	493.37	17,486
2022-08-05	614.00	614.00	614.00	614.00	494.94	0
2022-08-04	614.00	614.00	614.00	614.00	494.94	0
2022-08-03	614.00	614.00	614.00	614.00	494.94	260
2022-08-02	609.00	612.00	601.61	611.10	492.60	405
2022-08-01	592.50	592.50	592.10	592.43	477.55	55
2022-07-29	592.10	592.10	592.10	592.10	477.29	412
2022-07-28	575.00	575.00	575.00	575.00	463.50	7
2022-07-27	575.00	575.00	575.00	575.00	463.50	56
2022-07-26	576.07	576.07	576.07	576.07	464.37	256
2022-07-25	562.51	562.51	562.51	562.51	453.44	20
2022-07-22	574.10	574.10	574.10	574.10	462.78	0
2022-07-21	574.10	574.10	574.10	574.10	462.78	0
2022-07-20	574.10	574.10	574.10	574.10	462.78	15
2022-07-19	568.30	568.30	568.30	568.30	458.10	18
2022-07-18	543.40	543.40	543.40	543.40	438.03	0
2022-07-15	543.40	543.40	543.40	543.40	438.03	260
2022-07-14	538.00	538.00	538.00	538.00	433.68	5
2022-07-13	564.51	564.51	557.44	557.44	449.35	25,216
2022-07-12	569.10	569.10	569.10	569.10	458.75	0
2022-07-11	569.10	569.10	569.10	569.10	458.75	0
2022-07-08	569.10	569.10	569.10	569.10	458.75	10,000
2022-07-07	576.00	576.00	569.99	569.99	459.47	28,007
2022-07-06	547.22	553.10	547.22	553.10	445.85	27,485
2022-07-05	554.00	554.00	552.00	552.00	444.96	591
2022-07-04	559.00	559.00	559.00	559.00	450.61	0
2022-07-01	559.00	559.00	559.00	559.00	450.61	34

← NewerPage 18 of 21 · 1,260 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.