BP p.l.c historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 624.00 | 624.00 | 624.00 | 624.00 | 593.94 | 0 |
| 2025-10-29 | 624.00 | 624.00 | 624.00 | 624.00 | 593.94 | 0 |
| 2025-10-28 | 624.00 | 624.00 | 624.00 | 624.00 | 593.94 | 0 |
| 2025-10-27 | 624.00 | 624.00 | 624.00 | 624.00 | 593.94 | 0 |
| 2025-10-24 | 624.00 | 624.00 | 624.00 | 624.00 | 593.94 | 0 |
| 2025-10-23 | 624.00 | 624.00 | 624.00 | 624.00 | 593.94 | 0 |
| 2025-10-22 | 624.00 | 624.00 | 624.00 | 624.00 | 593.94 | 0 |
| 2025-10-21 | 624.00 | 624.00 | 624.00 | 624.00 | 593.94 | 0 |
| 2025-10-20 | 624.00 | 624.00 | 624.00 | 624.00 | 593.94 | 0 |
| 2025-10-17 | 624.00 | 624.00 | 624.00 | 624.00 | 593.94 | 0 |
| 2025-10-16 | 624.00 | 624.00 | 624.00 | 624.00 | 593.94 | 0 |
| 2025-10-15 | 624.00 | 624.00 | 624.00 | 624.00 | 593.94 | 0 |
| 2025-10-14 | 624.00 | 624.00 | 624.00 | 624.00 | 593.94 | 0 |
| 2025-10-13 | 624.00 | 624.00 | 624.00 | 624.00 | 593.94 | 55 |
| 2025-10-10 | 630.00 | 630.00 | 630.00 | 630.00 | 599.65 | 0 |
| 2025-10-09 | 630.00 | 630.00 | 630.00 | 630.00 | 599.65 | 30 |
| 2025-10-08 | 638.00 | 638.00 | 638.00 | 638.00 | 607.26 | 70 |
| 2025-10-07 | 652.00 | 652.00 | 652.00 | 652.00 | 620.59 | 0 |
| 2025-10-06 | 652.00 | 652.00 | 652.00 | 652.00 | 620.59 | 0 |
| 2025-10-03 | 652.00 | 652.00 | 652.00 | 652.00 | 620.59 | 0 |
| 2025-10-02 | 652.00 | 652.00 | 652.00 | 652.00 | 620.59 | 0 |
| 2025-10-01 | 652.00 | 652.00 | 652.00 | 652.00 | 620.59 | 0 |
| 2025-09-30 | 652.00 | 652.00 | 652.00 | 652.00 | 620.59 | 0 |
| 2025-09-29 | 652.00 | 652.00 | 652.00 | 652.00 | 620.59 | 0 |
| 2025-09-26 | 652.00 | 652.00 | 652.00 | 652.00 | 620.59 | 0 |
| 2025-09-25 | 652.00 | 652.00 | 652.00 | 652.00 | 620.59 | 0 |
| 2025-09-24 | 651.00 | 652.00 | 651.00 | 652.00 | 620.59 | 661 |
| 2025-09-23 | 641.80 | 641.80 | 640.00 | 640.00 | 609.17 | 500 |
| 2025-09-22 | 627.00 | 627.00 | 627.00 | 627.00 | 596.79 | 0 |
| 2025-09-19 | 627.00 | 627.00 | 627.00 | 627.00 | 596.79 | 0 |
| 2025-09-18 | 627.00 | 627.00 | 627.00 | 627.00 | 596.79 | 0 |
| 2025-09-17 | 627.00 | 627.00 | 627.00 | 627.00 | 596.79 | 0 |
| 2025-09-15 | 627.00 | 627.00 | 627.00 | 627.00 | 596.79 | 62 |
| 2025-09-12 | 641.80 | 641.80 | 641.80 | 641.80 | 610.88 | 0 |
| 2025-09-11 | 641.80 | 641.80 | 641.80 | 641.80 | 610.88 | 302 |
| 2025-09-10 | 650.00 | 650.00 | 650.00 | 650.00 | 618.69 | 0 |
| 2025-09-09 | 650.00 | 650.00 | 650.00 | 650.00 | 618.69 | 0 |
| 2025-09-08 | 650.00 | 650.00 | 650.00 | 650.00 | 618.69 | 0 |
| 2025-09-05 | 650.00 | 650.00 | 650.00 | 650.00 | 618.69 | 0 |
| 2025-09-04 | 650.00 | 650.00 | 650.00 | 650.00 | 618.69 | 0 |
| 2025-09-03 | 650.00 | 650.00 | 650.00 | 650.00 | 618.69 | 0 |
| 2025-09-02 | 650.00 | 650.00 | 650.00 | 650.00 | 618.69 | 0 |
| 2025-09-01 | 650.00 | 650.00 | 650.00 | 650.00 | 618.69 | 0 |
| 2025-08-29 | 650.00 | 650.00 | 650.00 | 650.00 | 618.69 | 0 |
| 2025-08-28 | 650.00 | 650.00 | 650.00 | 650.00 | 618.69 | 0 |
| 2025-08-27 | 650.00 | 650.00 | 650.00 | 650.00 | 618.69 | 0 |
| 2025-08-26 | 650.00 | 650.00 | 650.00 | 650.00 | 618.69 | 0 |
| 2025-08-25 | 650.00 | 650.00 | 650.00 | 650.00 | 618.69 | 0 |
| 2025-08-22 | 650.00 | 650.00 | 650.00 | 650.00 | 618.69 | 0 |
| 2025-08-21 | 650.00 | 650.00 | 650.00 | 650.00 | 618.69 | 0 |
| 2025-08-20 | 650.00 | 650.00 | 650.00 | 650.00 | 618.69 | 0 |
| 2025-08-19 | 650.00 | 650.00 | 650.00 | 650.00 | 618.69 | 0 |
| 2025-08-18 | 650.00 | 650.00 | 650.00 | 650.00 | 618.69 | 0 |
| 2025-08-15 | 650.00 | 650.00 | 650.00 | 650.00 | 618.69 | 0 |
| 2025-08-14 | 650.00 | 650.00 | 650.00 | 650.00 | 609.81 | 108 |
| 2025-08-13 | 635.00 | 635.00 | 635.00 | 635.00 | 595.73 | 0 |
| 2025-08-12 | 635.00 | 635.00 | 635.00 | 635.00 | 595.73 | 0 |
| 2025-08-11 | 635.00 | 635.00 | 635.00 | 635.00 | 595.73 | 1,908 |
| 2025-08-08 | 607.00 | 607.00 | 607.00 | 607.00 | 569.47 | 0 |
| 2025-08-07 | 607.00 | 607.00 | 607.00 | 607.00 | 569.47 | 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.