BP p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	119.50	123.00	119.00	121.50	102.83	62,657
2023-10-19	120.00	120.00	119.49	120.00	101.56	17,569
2023-10-18	120.00	120.00	119.00	120.00	101.56	22,782
2023-10-17	120.50	120.50	118.00	120.50	101.98	3,669
2023-10-13	122.00	122.00	119.25	122.00	103.25	8,334
2023-10-12	121.50	122.00	118.82	122.00	103.25	17,108
2023-10-11	122.00	122.00	119.00	122.00	103.25	9,816
2023-10-10	122.00	125.00	119.00	122.00	103.25	23,869
2023-10-09	122.00	122.00	119.70	122.00	103.25	8,000
2023-10-06	122.00	122.00	119.70	122.00	103.25	4,931
2023-10-05	121.50	122.00	119.00	122.00	103.25	18,040
2023-10-04	121.50	121.50	119.00	121.50	102.83	2,164
2023-10-03	121.50	122.00	120.40	122.00	103.25	12,235
2023-10-02	120.50	121.50	117.00	121.50	102.83	16,090
2023-09-29	120.50	121.50	120.40	121.50	102.83	30,033
2023-09-28	121.50	124.00	120.40	121.50	102.83	30,943
2023-09-27	121.50	121.50	119.10	121.50	102.83	54,269
2023-09-26	120.50	121.50	119.20	121.50	102.83	70,115
2023-09-25	120.50	121.10	119.20	121.00	102.40	7,985
2023-09-22	120.50	121.24	120.50	120.50	101.98	51,079
2023-09-21	118.80	121.47	118.80	120.00	101.56	63,989
2023-09-20	118.00	122.00	117.00	120.00	101.56	37,349
2023-09-19	119.00	120.75	119.00	119.00	100.71	5,800
2023-09-18	118.20	121.00	118.20	119.00	100.71	15,275
2023-09-15	119.00	119.00	118.20	119.00	100.71	126
2023-09-14	119.00	119.81	118.33	119.00	100.71	351
2023-09-13	117.00	121.00	116.26	121.00	102.40	53,848
2023-09-12	121.00	121.75	120.00	120.00	101.56	4,630
2023-09-11	120.50	121.80	118.05	121.00	102.40	6,365
2023-09-08	121.00	122.80	121.00	121.00	102.40	6,668
2023-09-07	124.00	125.00	121.00	121.00	102.40	10,881
2023-09-06	125.00	125.00	123.02	125.00	105.79	5,578
2023-09-04	125.50	128.00	123.00	125.50	106.21	2,471
2023-09-01	125.50	125.60	123.02	125.50	106.21	3,900
2023-08-31	125.50	128.00	125.50	125.50	106.21	20,963
2023-08-30	125.50	125.70	125.50	125.50	106.21	11,202
2023-08-29	125.70	125.70	125.50	125.50	106.21	21,447
2023-08-25	127.50	127.50	123.02	127.50	107.91	3,125
2023-08-24	127.50	132.00	125.90	127.50	107.91	935
2023-08-22	126.00	126.00	126.00	126.00	106.64	1,394
2023-08-21	128.00	128.00	125.02	128.00	108.33	25,241
2023-08-17	128.50	128.50	126.30	128.50	108.75	237
2023-08-16	128.50	128.50	125.02	128.50	108.75	1,045
2023-08-15	128.50	128.50	125.02	128.50	108.75	24,402
2023-08-14	129.00	133.00	126.70	129.00	109.17	30,101
2023-08-11	129.00	129.00	125.00	129.00	109.17	16,251
2023-08-10	130.00	130.00	127.17	130.00	110.02	1,311
2023-08-09	130.00	130.00	127.17	130.00	110.02	17,028
2023-08-08	131.50	134.00	126.25	130.00	110.02	11,727
2023-08-07	132.00	132.00	128.00	132.00	111.71	3,816
2023-08-04	132.00	134.00	128.00	132.00	111.71	4,354
2023-08-02	132.00	132.00	128.80	132.00	111.71	12,045
2023-08-01	131.20	131.20	129.00	129.00	109.17	2,619
2023-07-31	132.00	132.00	131.30	132.00	111.71	7,896
2023-07-28	131.50	136.00	128.00	132.00	111.71	16,960
2023-07-27	131.50	131.99	131.50	131.50	111.29	1,503
2023-07-26	132.00	136.00	128.00	132.00	111.71	18,680
2023-07-25	132.00	132.96	132.00	132.00	111.71	7,279
2023-07-24	132.00	133.20	128.00	132.00	111.71	20,010
2023-07-21	132.00	133.80	128.00	133.00	112.56	17,201

← NewerPage 13 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.