BP PLC (Reg. Shares) historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	7.448	7.500	7.334	7.334	7.334	1,173,955
2026-10-21	7.398	7.429	7.338	7.384	7.384	1,875,213
2026-10-20	7.394	7.435	7.186	7.250	7.250	3,879,783
2026-10-19	7.376	7.424	7.303	7.342	7.342	3,317,734
2026-10-16	7.206	7.335	7.206	7.316	7.316	1,729,077
2026-10-15	7.264	7.314	7.239	7.254	7.254	1,383,427
2026-10-14	7.228	7.305	7.204	7.278	7.278	834,208
2026-10-13	7.058	7.240	7.047	7.236	7.236	1,237,367
2026-10-12	6.892	7.035	6.867	6.986	6.986	1,352,787
2026-10-09	6.826	6.962	6.777	6.950	6.950	1,415,099
2026-10-08	6.692	6.918	6.691	6.900	6.900	1,974,770
2026-10-07	6.680	6.781	6.618	6.650	6.650	1,266,291
2026-10-06	6.626	6.660	6.502	6.640	6.640	1,324,213
2026-10-05	6.630	6.661	6.563	6.657	6.657	1,061,645
2026-10-02	6.560	6.601	6.470	6.556	6.556	1,200,490
2026-10-01	6.370	6.573	6.325	6.549	6.549	1,608,964
2026-09-30	6.399	6.451	6.327	6.439	6.439	788,176
2026-09-29	6.526	6.528	6.364	6.426	6.426	837,468
2026-09-28	6.560	6.619	6.528	6.578	6.578	658,533
2026-09-25	6.502	6.529	6.422	6.498	6.498	913,051
2026-09-24	6.550	6.660	6.528	6.649	6.649	1,273,902
2026-09-23	6.384	6.505	6.361	6.496	6.496	830,087
2026-09-22	6.379	6.387	6.180	6.332	6.332	1,662,717

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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