BP p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	735.14	735.14	735.14	735.14	726.28	0
2026-07-21	735.14	735.14	735.14	735.14	726.28	0
2026-07-20	735.14	735.14	735.14	735.14	726.28	9
2026-07-17	718.20	718.20	718.20	718.20	709.54	10
2026-07-16	723.00	723.00	723.00	723.00	714.29	0
2026-07-15	723.00	723.00	723.00	723.00	714.29	0
2026-07-14	723.00	723.00	723.00	723.00	714.29	111
2026-07-13	711.70	711.70	711.70	711.70	703.12	6
2026-07-10	687.00	687.00	687.00	687.00	678.72	0
2026-07-09	687.00	687.00	687.00	687.00	678.72	0
2026-07-08	687.00	687.00	687.00	687.00	678.72	505
2026-07-07	648.00	648.00	648.00	648.00	640.19	0
2026-07-06	648.00	648.00	648.00	648.00	640.19	40
2026-07-03	648.00	648.00	648.00	648.00	640.19	0
2026-07-02	648.00	648.00	648.00	648.00	640.19	20
2026-07-01	646.50	646.50	646.50	646.50	638.71	0
2026-06-30	651.00	651.00	646.50	646.50	638.71	110
2026-06-29	658.00	658.00	658.00	658.00	650.07	10
2026-06-26	667.00	667.00	667.00	667.00	658.96	0
2026-06-25	667.00	667.00	667.00	667.00	658.96	0
2026-06-24	668.00	668.00	667.00	667.00	658.96	938
2026-06-23	716.00	716.00	716.00	716.00	707.37	0
2026-06-22	716.00	716.00	716.00	716.00	707.37	0
2026-06-19	716.00	716.00	716.00	716.00	707.37	0
2026-06-18	716.00	716.00	716.00	716.00	707.37	0
2026-06-17	716.00	716.00	716.00	716.00	707.37	0
2026-06-16	716.00	716.00	716.00	716.00	707.37	33
2026-06-15	719.00	719.00	719.00	719.00	710.34	60
2026-06-12	760.88	760.88	760.88	760.88	751.71	0
2026-06-11	760.88	760.88	760.88	760.88	751.71	54
2026-06-10	760.88	760.88	760.88	760.88	751.71	0
2026-06-09	760.88	760.88	760.88	760.88	751.71	0
2026-06-08	760.88	760.88	760.88	760.88	751.71	0
2026-06-05	760.88	760.88	760.88	760.88	751.71	0
2026-06-04	760.88	760.88	760.88	760.88	751.71	73
2026-06-03	719.20	719.20	719.20	719.20	710.53	0
2026-06-02	719.20	719.20	719.20	719.20	710.53	0
2026-06-01	719.20	719.20	719.20	719.20	710.53	0
2026-05-29	719.20	719.20	719.20	719.20	710.53	53
2026-05-28	735.50	735.50	735.50	735.50	726.64	0
2026-05-27	735.50	735.50	735.50	735.50	726.64	0
2026-05-26	735.00	735.50	735.00	735.50	726.64	1,201
2026-05-25	787.50	787.50	787.50	787.50	778.01	0
2026-05-22	787.50	787.50	787.50	787.50	778.01	0
2026-05-21	787.50	787.50	787.50	787.50	778.01	0
2026-05-20	787.50	787.50	787.50	787.50	778.01	0
2026-05-19	787.50	787.50	787.50	787.50	778.01	11
2026-05-18	810.00	810.00	810.00	810.00	800.24	0
2026-05-15	810.00	810.00	810.00	810.00	800.24	0
2026-05-14	810.00	810.00	810.00	810.00	791.68	0
2026-05-13	810.00	810.00	810.00	810.00	791.68	0
2026-05-12	810.00	810.00	810.00	810.00	791.68	0
2026-05-11	810.00	810.00	810.00	810.00	791.68	0
2026-05-08	810.00	810.00	810.00	810.00	791.68	0
2026-05-07	810.00	810.00	810.00	810.00	791.68	0
2026-05-06	810.00	810.00	810.00	810.00	791.68	0
2026-05-05	810.00	810.00	810.00	810.00	791.68	15
2026-05-04	801.00	802.00	801.00	802.00	783.86	28
2026-04-30	822.85	822.85	822.85	822.85	804.24	12
2026-04-29	799.71	799.71	799.71	799.71	781.62	0

← NewerPage 2 of 21 · 1,257 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.