BP p.l.c historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 648.00 | 648.00 | 648.00 | 648.00 | 625.24 | 80 |
| 2026-01-27 | 638.17 | 638.17 | 638.17 | 638.17 | 615.75 | 0 |
| 2026-01-26 | 638.17 | 638.17 | 638.17 | 638.17 | 615.75 | 0 |
| 2026-01-23 | 635.00 | 638.17 | 635.00 | 638.17 | 615.75 | 46 |
| 2026-01-22 | 618.90 | 618.90 | 618.90 | 618.90 | 597.16 | 550 |
| 2026-01-21 | 622.00 | 622.00 | 622.00 | 622.00 | 600.15 | 0 |
| 2026-01-20 | 622.00 | 622.00 | 622.00 | 622.00 | 600.15 | 0 |
| 2026-01-19 | 622.00 | 622.00 | 622.00 | 622.00 | 600.15 | 0 |
| 2026-01-16 | 622.00 | 622.00 | 622.00 | 622.00 | 600.15 | 0 |
| 2026-01-15 | 622.00 | 622.00 | 622.00 | 622.00 | 600.15 | 25 |
| 2026-01-14 | 633.00 | 639.00 | 633.00 | 639.00 | 616.55 | 138 |
| 2026-01-13 | 628.00 | 628.50 | 628.00 | 628.50 | 606.42 | 538 |
| 2026-01-12 | 602.50 | 602.50 | 602.50 | 602.50 | 581.33 | 0 |
| 2026-01-09 | 602.50 | 602.50 | 602.50 | 602.50 | 581.33 | 0 |
| 2026-01-08 | 602.60 | 602.60 | 602.50 | 602.50 | 581.33 | 185 |
| 2026-01-07 | 635.00 | 635.00 | 635.00 | 635.00 | 612.69 | 0 |
| 2026-01-06 | 635.00 | 635.00 | 635.00 | 635.00 | 612.69 | 10 |
| 2026-01-05 | 605.00 | 605.00 | 605.00 | 605.00 | 583.75 | 0 |
| 2026-01-02 | 605.00 | 605.00 | 605.00 | 605.00 | 583.75 | 0 |
| 2025-12-31 | 605.00 | 605.00 | 605.00 | 605.00 | 583.75 | 0 |
| 2025-12-30 | 605.00 | 605.00 | 605.00 | 605.00 | 583.75 | 0 |
| 2025-12-29 | 605.00 | 605.00 | 605.00 | 605.00 | 583.75 | 0 |
| 2025-12-26 | 605.00 | 605.00 | 605.00 | 605.00 | 583.75 | 735 |
| 2025-12-24 | 615.90 | 615.90 | 615.90 | 615.90 | 594.26 | 350 |
| 2025-12-23 | 619.00 | 619.00 | 619.00 | 619.00 | 597.26 | 50 |
| 2025-12-22 | 638.26 | 638.26 | 638.26 | 638.26 | 615.84 | 0 |
| 2025-12-19 | 638.26 | 638.26 | 638.26 | 638.26 | 615.84 | 0 |
| 2025-12-18 | 638.26 | 638.26 | 638.26 | 638.26 | 615.84 | 0 |
| 2025-12-17 | 638.26 | 638.26 | 638.26 | 638.26 | 615.84 | 0 |
| 2025-12-16 | 638.26 | 638.26 | 638.26 | 638.26 | 615.84 | 0 |
| 2025-12-15 | 638.26 | 638.26 | 638.26 | 638.26 | 615.84 | 6 |
| 2025-12-11 | 656.00 | 656.00 | 656.00 | 656.00 | 632.96 | 0 |
| 2025-12-10 | 656.00 | 656.00 | 656.00 | 656.00 | 632.96 | 0 |
| 2025-12-09 | 656.00 | 656.00 | 656.00 | 656.00 | 632.96 | 0 |
| 2025-12-08 | 656.00 | 656.00 | 656.00 | 656.00 | 632.96 | 300 |
| 2025-12-05 | 659.30 | 659.30 | 659.30 | 659.30 | 636.14 | 300 |
| 2025-12-04 | 678.10 | 678.10 | 678.10 | 678.10 | 654.28 | 24 |
| 2025-12-03 | 678.00 | 678.00 | 678.00 | 678.00 | 654.18 | 30 |
| 2025-12-02 | 663.90 | 663.90 | 663.90 | 663.90 | 640.58 | 10 |
| 2025-12-01 | 676.00 | 676.00 | 676.00 | 676.00 | 652.25 | 0 |
| 2025-11-28 | 676.00 | 676.00 | 676.00 | 676.00 | 652.25 | 0 |
| 2025-11-27 | 676.00 | 676.00 | 676.00 | 676.00 | 652.25 | 0 |
| 2025-11-26 | 676.00 | 676.00 | 676.00 | 676.00 | 652.25 | 0 |
| 2025-11-25 | 676.00 | 676.00 | 676.00 | 676.00 | 652.25 | 0 |
| 2025-11-24 | 676.00 | 676.00 | 676.00 | 676.00 | 652.25 | 0 |
| 2025-11-21 | 676.00 | 676.00 | 676.00 | 676.00 | 652.25 | 0 |
| 2025-11-20 | 676.00 | 676.00 | 676.00 | 676.00 | 652.25 | 0 |
| 2025-11-19 | 676.00 | 676.00 | 676.00 | 676.00 | 652.25 | 0 |
| 2025-11-18 | 676.00 | 676.00 | 676.00 | 676.00 | 652.25 | 0 |
| 2025-11-14 | 676.00 | 676.00 | 676.00 | 676.00 | 652.25 | 0 |
| 2025-11-13 | 676.00 | 676.00 | 676.00 | 676.00 | 643.43 | 0 |
| 2025-11-12 | 676.32 | 676.32 | 676.00 | 676.00 | 643.43 | 1,735 |
| 2025-11-11 | 669.80 | 669.80 | 669.80 | 669.80 | 637.53 | 0 |
| 2025-11-10 | 669.80 | 669.80 | 669.80 | 669.80 | 637.53 | 0 |
| 2025-11-07 | 669.00 | 669.80 | 669.00 | 669.80 | 637.53 | 600 |
| 2025-11-06 | 668.80 | 668.80 | 668.80 | 668.80 | 636.58 | 600 |
| 2025-11-05 | 624.00 | 624.00 | 624.00 | 624.00 | 593.94 | 0 |
| 2025-11-04 | 624.00 | 624.00 | 624.00 | 624.00 | 593.94 | 0 |
| 2025-11-03 | 624.00 | 624.00 | 624.00 | 624.00 | 593.94 | 0 |
| 2025-10-31 | 624.00 | 624.00 | 624.00 | 624.00 | 593.94 | 0 |
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.