BP p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-17	142.00	143.00	142.00	143.00	124.65	8,054
2024-01-16	135.50	145.00	133.00	145.00	126.39	1,460
2024-01-15	135.50	138.00	135.25	135.50	118.11	899
2024-01-12	135.50	135.50	135.20	135.50	118.11	4,635
2024-01-11	135.50	138.00	135.50	135.50	118.11	5,522
2024-01-10	135.00	135.20	135.00	135.00	117.68	9,602
2024-01-09	135.00	136.99	135.00	135.00	117.68	5,288
2024-01-08	135.00	138.00	132.00	135.00	117.68	923
2024-01-05	134.50	141.00	132.00	141.00	122.91	3,795
2024-01-04	134.50	137.00	134.50	134.50	117.24	3,687
2024-01-03	134.00	137.00	134.00	134.00	116.80	383
2024-01-02	133.50	140.00	130.00	140.00	122.03	7,231
2023-12-29	133.50	133.50	130.80	133.50	116.37	500
2023-12-28	135.50	137.00	135.00	137.00	119.42	35,468
2023-12-27	137.50	139.25	137.50	137.50	116.37	14,253
2023-12-22	137.00	140.00	137.00	137.00	115.95	8,666
2023-12-21	137.00	142.00	133.00	142.00	120.18	2,310
2023-12-20	137.00	138.25	134.80	137.00	115.95	4,925
2023-12-19	137.00	141.00	134.70	137.00	115.95	3,105
2023-12-18	137.00	137.55	134.70	137.00	115.95	17,066
2023-12-15	137.00	138.03	134.66	137.00	115.95	5,243
2023-12-14	136.50	137.00	134.35	137.00	115.95	43
2023-12-13	136.00	136.77	133.00	136.00	115.10	9,748
2023-12-12	135.50	139.00	133.65	136.00	115.10	20,931
2023-12-11	134.50	139.00	132.00	135.50	114.68	18,303
2023-12-08	134.50	135.40	134.50	134.50	113.83	9,542
2023-12-07	134.50	135.25	132.00	134.50	113.83	609
2023-12-06	134.50	138.00	131.00	134.50	113.83	21
2023-12-05	134.50	134.50	131.00	134.50	113.83	333
2023-12-04	134.50	138.00	134.50	134.50	113.83	870
2023-12-01	134.50	135.40	131.00	134.50	113.83	6,914
2023-11-30	133.55	138.00	133.55	134.50	113.83	2,836
2023-11-29	133.50	134.60	130.77	133.50	112.98	3,555
2023-11-28	133.50	137.00	130.00	133.50	112.98	62
2023-11-27	133.50	133.50	130.77	133.50	112.98	109
2023-11-24	133.60	140.00	133.60	140.00	118.48	3,197
2023-11-23	133.50	137.00	130.00	130.00	110.02	7,948
2023-11-22	133.50	134.75	130.77	133.50	112.98	1,005
2023-11-21	133.50	135.75	130.00	133.50	112.98	185
2023-11-20	133.50	135.86	133.50	133.50	112.98	1,541
2023-11-17	133.50	137.00	133.50	133.50	112.98	3,667
2023-11-16	132.50	136.00	130.40	132.50	112.14	4,244
2023-11-15	134.00	134.93	134.00	134.00	113.41	29,951
2023-11-14	128.50	134.00	127.40	131.00	110.87	26,474
2023-11-13	128.50	130.00	125.35	130.00	110.02	40,643
2023-11-10	128.50	129.75	126.90	128.50	108.75	3,590
2023-11-09	128.50	128.50	125.00	128.50	108.75	125
2023-11-08	128.50	130.81	125.50	128.50	108.75	1,475
2023-11-07	128.50	130.95	128.50	128.50	108.75	9,162
2023-11-06	128.00	132.00	125.00	131.00	110.87	8,977
2023-11-03	126.50	133.00	125.80	128.00	108.33	35,314
2023-11-02	123.50	127.00	123.50	127.00	107.48	50,989
2023-11-01	122.50	124.40	122.50	122.50	103.67	8,099
2023-10-31	122.00	124.90	121.26	122.00	103.25	8,016
2023-10-30	121.50	125.00	118.00	122.00	103.25	149,607
2023-10-27	121.95	121.95	120.00	121.50	102.83	111,028
2023-10-26	121.50	123.00	121.50	121.50	102.83	2,100
2023-10-25	125.00	130.00	120.00	121.50	102.83	799
2023-10-24	121.50	121.50	121.29	121.50	102.83	26,525
2023-10-23	121.50	121.50	120.00	121.50	102.83	15,650

← NewerPage 12 of 20 · 1,148 trading daysOlder →

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.