Skip to content

See inside every stock. Pro

S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.19▲ 3.74%

← BPE5.XETRA stock page

BP PLC (Reg. Shares) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	3.992	4.054	3.984	4.028	3.214	1,444,671
2021-11-10	4.094	4.130	4.042	4.048	3.192	2,329,754
2021-11-09	4.050	4.082	3.998	4.028	3.177	1,599,621
2021-11-08	4.056	4.088	4.030	4.042	3.188	1,554,718
2021-11-05	3.958	4.050	3.950	4.046	3.191	1,280,602
2021-11-04	3.962	4.014	3.944	3.972	3.132	2,784,084
2021-11-03	4.018	4.024	3.942	3.954	3.118	2,827,939
2021-11-02	4.192	4.192	4.022	4.050	3.194	3,516,000
2021-11-01	4.156	4.232	4.146	4.200	3.312	901,825
2021-10-29	4.146	4.198	4.124	4.154	3.276	2,693,575
2021-10-28	4.194	4.206	4.136	4.162	3.282	2,013,839
2021-10-27	4.268	4.288	4.190	4.238	3.342	2,079,520
2021-10-26	4.270	4.310	4.236	4.268	3.366	1,769,687
2021-10-25	4.252	4.302	4.230	4.278	3.374	1,465,600
2021-10-22	4.216	4.250	4.196	4.200	3.312	1,371,452

← NewerPage 22 of 22 · 1,275 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.0770 GBP
2026-05-14	0.0740 GBP
2026-02-19	0.0740 GBP
2025-11-13	0.0740 GBP
2025-08-14	0.0740 GBP
2025-05-15	0.0712 GBP
2025-02-20	0.0712 GBP
2024-11-07	0.0712 GBP
2024-08-08	0.0712 GBP
2024-05-16	0.0647 GBP
2024-02-15	0.0647 GBP
2023-11-09	0.0647 GBP
2023-08-10	0.0647 GBP
2023-05-11	0.0588 GBP
2023-02-16	0.0588 GBP
2022-11-10	0.0534 GBP
2022-08-11	0.0534 GBP
2022-05-12	0.0486 GBP
2022-02-17	0.0486 GBP
2021-11-11	0.0486 GBP
2021-08-12	0.0486 GBP
2021-05-06	0.0467 GBP
2021-02-18	0.0467 GBP
2020-11-05	0.0467 GBP
2020-08-13	0.0467 GBP
2020-05-07	0.0934 GBP
2020-02-13	0.0934 GBP
2019-11-07	0.0912 GBP
2019-08-08	0.0912 GBP
2019-05-09	0.0912 GBP
2019-02-14	0.0912 GBP

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.