BP p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	799.71	799.71	799.71	799.71	781.62	0
2026-04-27	799.71	799.71	799.71	799.71	781.62	0
2026-04-24	799.71	799.71	799.71	799.71	781.62	0
2026-04-23	799.71	799.71	799.71	799.71	781.62	0
2026-04-22	798.60	798.60	798.60	798.60	780.54	0
2026-04-21	798.60	798.60	798.60	798.60	780.54	70
2026-04-20	768.81	768.81	768.80	768.80	751.41	456
2026-04-17	770.31	770.31	770.31	770.31	752.89	176
2026-04-16	807.58	807.58	807.58	807.58	789.32	0
2026-04-15	807.58	807.58	807.58	807.58	789.32	0
2026-04-14	807.58	807.58	807.58	807.58	789.32	0
2026-04-13	807.58	807.58	807.58	807.58	789.32	7
2026-04-10	799.01	799.01	799.01	799.01	780.94	0
2026-04-09	795.21	799.18	795.21	799.01	780.94	36
2026-04-08	841.00	841.00	841.00	841.00	821.98	0
2026-04-07	825.00	841.00	825.00	841.00	821.98	72
2026-04-06	824.00	824.00	824.00	824.00	805.37	0
2026-04-01	824.00	824.00	824.00	824.00	805.37	33
2026-03-31	854.97	854.97	854.97	854.97	835.63	0
2026-03-30	855.00	855.00	850.72	854.97	835.63	152
2026-03-27	828.12	828.12	828.12	828.12	809.39	0
2026-03-26	822.90	828.12	822.90	828.12	809.39	121
2026-03-25	799.00	812.00	799.00	812.00	793.64	1,726
2026-03-24	791.85	798.00	791.85	798.00	779.95	98
2026-03-23	787.19	787.19	787.19	787.19	769.39	76
2026-03-20	812.00	812.00	801.20	801.20	783.08	1,660
2026-03-19	800.00	822.52	800.00	822.52	803.92	789
2026-03-18	776.11	790.00	776.11	790.00	772.13	606
2026-03-17	780.65	788.92	780.01	780.01	762.37	242
2026-03-13	750.00	767.00	750.00	767.00	749.65	34
2026-03-12	745.00	748.00	745.00	748.00	731.08	29
2026-03-11	705.61	733.00	705.61	733.00	716.42	132
2026-03-10	723.89	723.89	718.19	718.19	701.95	167
2026-03-09	730.00	730.00	723.00	725.00	708.60	136
2026-03-06	693.00	693.00	693.00	693.00	677.33	0
2026-03-05	693.00	693.00	693.00	693.00	677.33	0
2026-03-04	693.00	693.00	693.00	693.00	677.33	0
2026-03-03	685.00	693.45	685.00	693.00	677.33	197
2026-03-02	679.00	685.00	679.00	685.00	669.51	242
2026-02-27	664.00	664.00	664.00	664.00	648.98	0
2026-02-26	664.00	664.00	664.00	664.00	648.98	0
2026-02-25	664.00	664.00	664.00	664.00	648.98	0
2026-02-24	664.00	664.00	664.00	664.00	648.98	100
2026-02-23	669.00	669.00	669.00	669.00	653.87	0
2026-02-20	669.00	669.00	669.00	669.00	653.87	0
2026-02-19	669.00	669.00	669.00	669.00	645.50	42
2026-02-18	660.00	660.00	660.00	660.00	636.82	46
2026-02-17	648.00	648.00	643.00	643.00	620.41	98
2026-02-16	675.50	675.50	675.50	675.50	651.77	0
2026-02-13	675.50	675.50	675.50	675.50	651.77	0
2026-02-12	675.50	675.50	675.50	675.50	651.77	0
2026-02-11	675.50	675.50	675.50	675.50	651.77	0
2026-02-10	675.50	675.50	675.50	675.50	651.77	0
2026-02-09	675.50	675.50	675.50	675.50	651.77	0
2026-02-06	675.50	675.50	675.50	675.50	651.77	0
2026-02-05	675.50	675.50	675.50	675.50	651.77	31
2026-02-04	676.00	676.00	676.00	676.00	652.25	27
2026-02-03	657.00	657.00	657.00	657.00	633.92	110
2026-01-30	648.00	648.00	648.00	648.00	625.24	0
2026-01-29	648.00	648.00	648.00	648.00	625.24	0

← NewerPage 3 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.