BP p.l.c historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 607.00 | 607.00 | 607.00 | 607.00 | 569.47 | 0 |
| 2025-08-05 | 607.00 | 607.00 | 607.00 | 607.00 | 569.47 | 0 |
| 2025-08-04 | 607.00 | 607.00 | 607.00 | 607.00 | 569.47 | 0 |
| 2025-08-01 | 607.00 | 607.00 | 607.00 | 607.00 | 569.47 | 0 |
| 2025-07-31 | 607.00 | 607.00 | 607.00 | 607.00 | 569.47 | 0 |
| 2025-07-30 | 607.00 | 607.00 | 607.00 | 607.00 | 569.47 | 7 |
| 2025-07-29 | 607.00 | 607.00 | 607.00 | 607.00 | 569.47 | 0 |
| 2025-07-28 | 607.00 | 607.00 | 607.00 | 607.00 | 569.47 | 30 |
| 2025-07-25 | 609.00 | 609.00 | 609.00 | 609.00 | 571.34 | 0 |
| 2025-07-24 | 609.00 | 609.00 | 609.00 | 609.00 | 571.34 | 0 |
| 2025-07-23 | 609.00 | 609.00 | 609.00 | 609.00 | 571.34 | 0 |
| 2025-07-22 | 609.00 | 609.00 | 609.00 | 609.00 | 571.34 | 0 |
| 2025-07-21 | 609.00 | 609.00 | 609.00 | 609.00 | 571.34 | 0 |
| 2025-07-18 | 609.00 | 609.00 | 609.00 | 609.00 | 571.34 | 0 |
| 2025-07-17 | 609.00 | 609.00 | 609.00 | 609.00 | 571.34 | 0 |
| 2025-07-16 | 609.00 | 609.00 | 609.00 | 609.00 | 571.34 | 0 |
| 2025-07-15 | 609.00 | 609.00 | 609.00 | 609.00 | 571.34 | 0 |
| 2025-07-14 | 609.00 | 609.00 | 609.00 | 609.00 | 571.34 | 0 |
| 2025-07-11 | 598.47 | 609.00 | 598.47 | 609.00 | 571.34 | 1,976 |
| 2025-07-10 | 564.90 | 564.90 | 564.90 | 564.90 | 529.97 | 0 |
| 2025-07-09 | 564.90 | 564.90 | 564.90 | 564.90 | 529.97 | 0 |
| 2025-07-08 | 564.90 | 564.90 | 564.90 | 564.90 | 529.97 | 0 |
| 2025-07-07 | 564.90 | 564.90 | 564.90 | 564.90 | 529.97 | 0 |
| 2025-07-04 | 564.90 | 564.90 | 564.90 | 564.90 | 529.97 | 0 |
| 2025-07-03 | 564.90 | 564.90 | 564.90 | 564.90 | 529.97 | 0 |
| 2025-07-02 | 564.90 | 564.90 | 564.90 | 564.90 | 529.97 | 0 |
| 2025-07-01 | 564.90 | 564.90 | 564.90 | 564.90 | 529.97 | 0 |
| 2025-06-30 | 564.90 | 564.90 | 564.90 | 564.90 | 529.97 | 880 |
| 2025-06-27 | 576.99 | 576.99 | 576.99 | 576.99 | 541.31 | 0 |
| 2025-06-26 | 576.99 | 576.99 | 576.99 | 576.99 | 541.31 | 0 |
| 2025-06-25 | 605.00 | 605.00 | 576.99 | 576.99 | 541.31 | 884 |
| 2025-06-24 | 602.00 | 602.00 | 602.00 | 602.00 | 564.77 | 0 |
| 2025-06-23 | 602.00 | 602.01 | 602.00 | 602.00 | 564.77 | 507 |
| 2025-06-20 | 602.00 | 602.00 | 602.00 | 602.00 | 564.77 | 0 |
| 2025-06-19 | 602.00 | 602.00 | 602.00 | 602.00 | 564.77 | 0 |
| 2025-06-18 | 602.00 | 602.00 | 602.00 | 602.00 | 564.77 | 0 |
| 2025-06-17 | 602.00 | 602.00 | 602.00 | 602.00 | 564.77 | 10 |
| 2025-06-16 | 590.14 | 590.14 | 590.14 | 590.14 | 553.65 | 10,400 |
| 2025-06-13 | 580.00 | 580.00 | 580.00 | 580.00 | 544.14 | 0 |
| 2025-06-12 | 580.00 | 580.00 | 580.00 | 580.00 | 544.14 | 499 |
| 2025-06-11 | 573.00 | 573.00 | 573.00 | 573.00 | 537.57 | 500 |
| 2025-06-10 | 575.00 | 577.00 | 575.00 | 575.00 | 539.44 | 1,642 |
| 2025-06-09 | 558.00 | 558.00 | 558.00 | 558.00 | 523.50 | 0 |
| 2025-06-06 | 558.00 | 558.00 | 558.00 | 558.00 | 523.50 | 0 |
| 2025-06-05 | 558.00 | 558.00 | 558.00 | 558.00 | 523.50 | 0 |
| 2025-06-04 | 558.00 | 558.00 | 558.00 | 558.00 | 523.50 | 300 |
| 2025-06-03 | 570.00 | 570.00 | 570.00 | 570.00 | 534.75 | 0 |
| 2025-06-02 | 570.00 | 570.00 | 570.00 | 570.00 | 534.75 | 39 |
| 2025-05-30 | 561.59 | 561.59 | 561.59 | 561.59 | 526.86 | 1,816 |
| 2025-05-29 | 564.24 | 565.00 | 564.24 | 565.00 | 530.06 | 79 |
| 2025-05-28 | 565.00 | 565.00 | 565.00 | 565.00 | 530.06 | 0 |
| 2025-05-27 | 565.00 | 565.00 | 565.00 | 565.00 | 530.06 | 21 |
| 2025-05-26 | 563.10 | 563.10 | 563.10 | 563.10 | 528.28 | 0 |
| 2025-05-23 | 563.10 | 563.10 | 563.10 | 563.10 | 528.28 | 0 |
| 2025-05-22 | 563.10 | 563.10 | 563.10 | 563.10 | 528.28 | 0 |
| 2025-05-21 | 563.10 | 563.10 | 563.10 | 563.10 | 528.28 | 162 |
| 2025-05-20 | 580.00 | 580.00 | 580.00 | 580.00 | 544.14 | 0 |
| 2025-05-19 | 580.00 | 580.00 | 580.00 | 580.00 | 544.14 | 0 |
| 2025-05-16 | 580.00 | 580.00 | 580.00 | 580.00 | 544.14 | 0 |
| 2025-05-15 | 580.00 | 580.00 | 580.00 | 580.00 | 535.33 | 200 |
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.