BP p.l.c. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 54.550 | 54.550 | 53.400 | 53.940 | 52.713 | 401 |
| 2026-05-06 | 55.310 | 55.620 | 54.550 | 54.550 | 53.309 | 139 |
| 2026-05-05 | 57.420 | 57.600 | 56.580 | 57.240 | 55.938 | 106 |
| 2026-05-04 | 57.540 | 58.420 | 56.820 | 58.420 | 57.091 | 5,449 |
| 2026-04-30 | 59.010 | 59.400 | 56.510 | 56.510 | 55.225 | 437 |
| 2026-04-29 | 58.620 | 58.620 | 58.620 | 58.620 | 57.287 | 103 |
| 2026-04-28 | 58.370 | 58.500 | 57.480 | 57.780 | 56.466 | 1,034 |
| 2026-04-27 | 58.020 | 58.020 | 57.000 | 57.000 | 55.704 | 129 |
| 2026-04-24 | 58.100 | 58.380 | 57.360 | 57.420 | 56.114 | 1,048 |
← NewerPage 3 of 3 · 129 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 0.6408 GBP |
| 2026-05-13 | 0.6174 GBP |
| 2026-02-18 | 0.6250 GBP |
| 2025-11-12 | 0.6609 GBP |
| 2025-08-13 | 0.6381 GBP |
| 2025-05-14 | 0.6254 GBP |
| 2025-02-19 | 0.6589 GBP |
| 2024-11-06 | 0.7069 GBP |
| 2024-08-07 | 0.6362 GBP |
| 2024-05-15 | 0.5822 GBP |
| 2024-02-14 | 0.5263 GBP |
| 2023-11-08 | 0.5079 GBP |
| 2023-08-09 | 1.0141 GBP |
| 2023-05-10 | 0.4512 GBP |
| 2023-02-15 | 0.4790 GBP |
| 2022-11-09 | 0.4563 GBP |
| 2022-08-10 | 0.4596 GBP |
| 2022-05-12 | 0.4276 GBP |
| 2022-05-11 | 0.4069 GBP |
| 2022-02-17 | 0.4316 GBP |
| 2022-02-16 | 0.3733 GBP |
| 2021-11-10 | 0.4670 GBP |
| 2021-11-09 | 0.4444 GBP |
| 2021-08-12 | 0.4379 GBP |
| 2021-08-11 | 0.4167 GBP |
| 2021-05-06 | 0.3966 GBP |
| 2021-05-05 | 0.3772 GBP |
| 2021-02-18 | 0.4561 GBP |
| 2021-02-17 | 0.4337 GBP |
| 2020-11-04 | 0.3861 GBP |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.