BP p.l.c historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 139.50 | 139.50 | 138.90 | 139.50 | 121.60 | 716 |
| 2024-04-18 | 139.50 | 139.50 | 135.10 | 139.50 | 121.60 | 99 |
| 2024-04-17 | 139.50 | 139.50 | 135.10 | 139.50 | 121.60 | 14,423 |
| 2024-04-15 | 139.50 | 144.00 | 135.00 | 135.00 | 117.68 | 2,503 |
| 2024-04-12 | 139.50 | 140.00 | 139.50 | 139.50 | 121.60 | 1 |
| 2024-04-11 | 139.50 | 140.00 | 135.00 | 139.50 | 121.60 | 12,881 |
| 2024-04-10 | 139.50 | 139.50 | 138.50 | 139.50 | 121.60 | 2,151 |
| 2024-04-09 | 139.50 | 139.50 | 138.50 | 139.50 | 121.60 | 7,233 |
| 2024-04-08 | 139.50 | 140.00 | 136.00 | 139.50 | 121.60 | 9,293 |
| 2024-04-05 | 139.00 | 139.00 | 135.10 | 139.00 | 121.16 | 10,260 |
| 2024-04-04 | 139.00 | 139.00 | 138.00 | 139.00 | 121.16 | 20 |
| 2024-04-03 | 139.00 | 139.00 | 135.10 | 139.00 | 121.16 | 7,356 |
| 2024-04-02 | 139.00 | 139.00 | 135.10 | 139.00 | 121.16 | 10,596 |
| 2024-03-28 | 139.00 | 143.00 | 135.00 | 140.00 | 122.03 | 1,073 |
| 2024-03-27 | 139.00 | 140.00 | 135.00 | 140.00 | 122.03 | 2,448 |
| 2024-03-26 | 139.00 | 139.00 | 136.50 | 139.00 | 121.16 | 3,528 |
| 2024-03-25 | 139.00 | 139.00 | 135.00 | 139.00 | 121.16 | 5,843 |
| 2024-03-22 | 139.00 | 143.00 | 135.00 | 139.00 | 121.16 | 7,017 |
| 2024-03-20 | 139.00 | 139.00 | 135.00 | 139.00 | 121.16 | 976 |
| 2024-03-19 | 139.00 | 139.00 | 139.00 | 139.00 | 121.16 | 41 |
| 2024-03-18 | 139.00 | 139.00 | 137.20 | 139.00 | 121.16 | 1,067 |
| 2024-03-15 | 140.00 | 140.36 | 137.50 | 140.00 | 122.03 | 74,628 |
| 2024-03-14 | 140.00 | 140.00 | 137.20 | 140.00 | 122.03 | 253 |
| 2024-03-13 | 140.00 | 140.45 | 137.20 | 140.00 | 122.03 | 507 |
| 2024-03-11 | 140.00 | 143.00 | 137.00 | 140.00 | 122.03 | 11,388 |
| 2024-03-08 | 140.00 | 140.75 | 137.00 | 140.00 | 122.03 | 20,030 |
| 2024-03-07 | 140.00 | 140.75 | 134.00 | 140.00 | 122.03 | 5,589 |
| 2024-03-06 | 140.00 | 141.20 | 137.01 | 140.00 | 122.03 | 13,955 |
| 2024-03-05 | 139.50 | 146.00 | 136.00 | 146.00 | 127.26 | 6,217 |
| 2024-03-04 | 139.00 | 139.86 | 136.30 | 139.00 | 121.16 | 3,267 |
| 2024-03-01 | 139.00 | 139.00 | 137.50 | 139.00 | 121.16 | 16,509 |
| 2024-02-29 | 139.00 | 139.00 | 137.05 | 139.00 | 121.16 | 2,298 |
| 2024-02-28 | 139.50 | 143.00 | 136.00 | 139.50 | 121.60 | 4,426 |
| 2024-02-27 | 139.50 | 139.90 | 137.50 | 139.50 | 121.60 | 3,568 |
| 2024-02-26 | 139.50 | 140.60 | 137.75 | 139.50 | 121.60 | 46,046 |
| 2024-02-23 | 139.50 | 139.50 | 138.55 | 139.50 | 121.60 | 60 |
| 2024-02-22 | 139.50 | 143.00 | 138.35 | 139.50 | 121.60 | 18,457 |
| 2024-02-21 | 139.50 | 143.00 | 136.00 | 139.50 | 121.60 | 15,271 |
| 2024-02-20 | 139.50 | 143.00 | 138.38 | 143.00 | 124.65 | 3,657 |
| 2024-02-19 | 139.50 | 143.00 | 136.00 | 136.00 | 118.55 | 2,772 |
| 2024-02-16 | 139.50 | 143.00 | 138.30 | 143.00 | 124.65 | 2,731 |
| 2024-02-15 | 139.50 | 141.00 | 139.50 | 139.50 | 121.60 | 889 |
| 2024-02-14 | 139.50 | 141.00 | 138.35 | 139.50 | 121.60 | 3,421 |
| 2024-02-13 | 139.50 | 141.00 | 138.30 | 139.50 | 121.60 | 12,161 |
| 2024-02-12 | 139.50 | 139.50 | 138.30 | 139.50 | 121.60 | 2,828 |
| 2024-02-09 | 143.00 | 143.00 | 143.00 | 143.00 | 124.65 | 3 |
| 2024-02-08 | 143.00 | 143.00 | 143.00 | 143.00 | 124.65 | 251 |
| 2024-02-07 | 139.50 | 141.00 | 138.30 | 139.50 | 121.60 | 3,602 |
| 2024-02-06 | 139.50 | 141.00 | 138.20 | 139.50 | 121.60 | 778 |
| 2024-02-05 | 140.50 | 141.00 | 138.10 | 139.50 | 121.60 | 17,076 |
| 2024-02-02 | 139.50 | 140.00 | 138.00 | 139.50 | 121.60 | 17,697 |
| 2024-02-01 | 138.50 | 143.00 | 138.00 | 139.50 | 121.60 | 3,609 |
| 2024-01-31 | 137.50 | 143.00 | 134.00 | 138.50 | 120.73 | 3,437 |
| 2024-01-30 | 137.50 | 137.50 | 134.17 | 137.50 | 119.86 | 6,847 |
| 2024-01-26 | 137.50 | 142.00 | 133.00 | 137.50 | 119.86 | 4,587 |
| 2024-01-25 | 137.50 | 138.00 | 137.50 | 137.50 | 119.86 | 285 |
| 2024-01-24 | 137.00 | 142.00 | 133.00 | 137.50 | 119.86 | 5,025 |
| 2024-01-22 | 137.00 | 137.00 | 133.82 | 137.00 | 119.42 | 19,150 |
| 2024-01-19 | 137.00 | 137.00 | 133.82 | 137.00 | 119.42 | 20,783 |
| 2024-01-18 | 137.50 | 141.00 | 133.00 | 137.00 | 119.42 | 15,770 |
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.