BP p.l.c historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 143.00 | 146.00 | 143.00 | 143.00 | 128.14 | 6,685 |
| 2024-07-19 | 144.50 | 146.00 | 143.00 | 143.00 | 128.14 | 4,169 |
| 2024-07-18 | 143.00 | 146.00 | 143.00 | 143.00 | 128.14 | 1,392 |
| 2024-07-17 | 143.00 | 146.00 | 143.00 | 143.00 | 128.14 | 73 |
| 2024-07-16 | 143.00 | 143.60 | 143.00 | 143.00 | 128.14 | 5,493 |
| 2024-07-15 | 144.00 | 144.00 | 143.00 | 143.00 | 128.14 | 5,513 |
| 2024-07-11 | 144.00 | 144.00 | 144.00 | 144.00 | 129.03 | 130 |
| 2024-07-10 | 144.00 | 146.00 | 144.00 | 144.00 | 129.03 | 342 |
| 2024-07-09 | 144.00 | 144.00 | 144.00 | 144.00 | 129.03 | 2,500 |
| 2024-07-08 | 144.00 | 146.00 | 144.00 | 144.00 | 129.03 | 9,007 |
| 2024-07-05 | 144.00 | 146.00 | 144.00 | 144.00 | 129.03 | 47 |
| 2024-07-04 | 143.50 | 146.00 | 142.00 | 144.00 | 129.03 | 717 |
| 2024-07-01 | 143.50 | 146.00 | 143.50 | 143.50 | 128.58 | 1,840 |
| 2024-06-28 | 143.50 | 146.00 | 143.50 | 143.50 | 128.58 | 134 |
| 2024-06-27 | 143.50 | 146.00 | 143.50 | 143.50 | 128.58 | 3,968 |
| 2024-06-26 | 146.50 | 150.00 | 144.00 | 147.00 | 128.14 | 4,137 |
| 2024-06-25 | 145.50 | 146.00 | 144.52 | 146.00 | 127.26 | 475 |
| 2024-06-24 | 145.50 | 147.29 | 145.50 | 145.50 | 126.83 | 500 |
| 2024-06-21 | 146.50 | 147.29 | 145.50 | 145.50 | 126.83 | 2,293 |
| 2024-06-20 | 145.50 | 147.29 | 144.02 | 145.50 | 126.83 | 9,520 |
| 2024-06-19 | 145.50 | 148.00 | 141.00 | 144.50 | 125.96 | 28,277 |
| 2024-06-18 | 144.50 | 144.50 | 144.00 | 144.50 | 125.96 | 5,609 |
| 2024-06-17 | 145.50 | 147.00 | 144.00 | 144.50 | 125.96 | 1,323 |
| 2024-06-14 | 144.50 | 147.00 | 144.50 | 144.50 | 125.96 | 287 |
| 2024-06-13 | 144.50 | 144.50 | 143.00 | 144.50 | 125.96 | 269 |
| 2024-06-12 | 143.50 | 148.00 | 140.00 | 144.50 | 125.96 | 11,119 |
| 2024-06-11 | 143.50 | 146.92 | 141.50 | 143.50 | 125.09 | 8,353 |
| 2024-06-10 | 143.50 | 147.00 | 141.42 | 143.50 | 125.09 | 18,552 |
| 2024-06-07 | 143.50 | 146.92 | 141.35 | 143.50 | 125.09 | 1,355 |
| 2024-06-06 | 143.00 | 148.00 | 139.00 | 143.50 | 125.09 | 12,199 |
| 2024-06-05 | 143.50 | 147.20 | 141.20 | 143.50 | 125.09 | 6,024 |
| 2024-06-04 | 143.50 | 148.00 | 139.00 | 143.50 | 125.09 | 839 |
| 2024-06-03 | 143.50 | 147.20 | 141.00 | 143.50 | 125.09 | 653 |
| 2024-05-31 | 144.00 | 148.00 | 139.00 | 143.50 | 125.09 | 100 |
| 2024-05-30 | 144.00 | 148.00 | 144.00 | 144.00 | 125.52 | 25,517 |
| 2024-05-29 | 144.00 | 148.00 | 144.00 | 144.00 | 125.52 | 15,265 |
| 2024-05-28 | 144.00 | 148.00 | 144.00 | 144.00 | 125.52 | 7,210 |
| 2024-05-24 | 144.00 | 147.00 | 140.00 | 143.50 | 125.09 | 8,150 |
| 2024-05-23 | 143.50 | 146.60 | 140.00 | 140.00 | 122.03 | 1,205 |
| 2024-05-22 | 143.50 | 147.00 | 143.50 | 143.50 | 125.09 | 4,420 |
| 2024-05-21 | 143.50 | 146.65 | 143.50 | 143.50 | 125.09 | 1,690 |
| 2024-05-20 | 142.50 | 146.00 | 138.00 | 143.50 | 125.09 | 11,548 |
| 2024-05-17 | 141.00 | 144.00 | 141.00 | 141.00 | 122.91 | 4,004 |
| 2024-05-16 | 139.00 | 143.00 | 139.00 | 143.00 | 124.65 | 11,377 |
| 2024-05-15 | 139.00 | 139.00 | 137.80 | 139.00 | 121.16 | 12,754 |
| 2024-05-14 | 139.00 | 139.00 | 135.10 | 139.00 | 121.16 | 3,750 |
| 2024-05-13 | 139.00 | 139.00 | 135.10 | 139.00 | 121.16 | 3,909 |
| 2024-05-10 | 139.00 | 139.00 | 137.80 | 139.00 | 121.16 | 244 |
| 2024-05-09 | 139.00 | 139.00 | 137.80 | 139.00 | 121.16 | 158 |
| 2024-05-07 | 139.00 | 139.00 | 135.10 | 139.00 | 121.16 | 520 |
| 2024-05-03 | 139.00 | 139.00 | 137.85 | 139.00 | 121.16 | 2,936 |
| 2024-05-02 | 139.00 | 139.00 | 135.10 | 139.00 | 121.16 | 2,873 |
| 2024-05-01 | 139.00 | 143.00 | 135.00 | 139.00 | 121.16 | 2,794 |
| 2024-04-30 | 139.00 | 139.00 | 135.00 | 139.00 | 121.16 | 19,918 |
| 2024-04-29 | 139.00 | 143.00 | 132.00 | 139.00 | 121.16 | 4,343 |
| 2024-04-26 | 139.00 | 139.00 | 135.10 | 139.00 | 121.16 | 2,995 |
| 2024-04-25 | 139.00 | 139.00 | 135.00 | 139.00 | 121.16 | 7,605 |
| 2024-04-24 | 139.50 | 143.00 | 135.00 | 139.00 | 121.16 | 3,376 |
| 2024-04-23 | 139.50 | 139.50 | 135.10 | 139.50 | 121.60 | 2,100 |
| 2024-04-22 | 139.50 | 139.50 | 135.10 | 139.50 | 121.60 | 15,156 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.0400 GBP |
| 2026-01-02 | 0.0400 GBP |
| 2025-06-26 | 0.0400 GBP |
| 2024-12-24 | 0.0400 GBP |
| 2024-06-27 | 0.0400 GBP |
| 2023-12-28 | 0.0400 GBP |
| 2023-06-29 | 0.0400 GBP |
| 2022-12-29 | 0.0400 GBP |
| 2022-06-30 | 0.0400 GBP |
| 2021-12-30 | 0.0400 GBP |
| 2021-07-01 | 0.0400 GBP |
| 2020-12-31 | 0.0400 GBP |
| 2020-07-02 | 0.0400 GBP |
| 2020-01-02 | 0.0400 GBP |
| 2019-07-04 | 0.0400 GBP |
| 2019-01-03 | 0.0400 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.