BP p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-20	133.00	134.50	133.00	133.00	112.56	5,432
2023-07-19	133.00	134.90	133.00	133.00	112.56	10,009
2023-07-14	133.00	138.00	128.00	135.00	114.25	6,200
2023-07-13	135.00	135.00	134.90	135.00	114.25	4,605
2023-07-12	135.00	135.00	135.00	135.00	114.25	106
2023-07-11	135.00	138.00	132.00	135.00	114.25	88
2023-07-10	135.00	135.00	132.00	135.00	114.25	7,659
2023-07-07	135.00	135.00	132.00	135.00	114.25	116
2023-07-06	135.00	138.00	132.00	135.00	114.25	2,821
2023-07-05	135.00	135.00	132.30	135.00	114.25	162
2023-07-04	135.50	135.50	135.50	135.50	114.68	320
2023-07-03	135.50	135.50	132.40	135.50	114.68	689
2023-06-28	140.00	140.00	140.00	140.00	115.10	2,369
2023-06-27	145.00	146.00	139.65	144.00	118.39	3,270
2023-06-26	145.00	153.00	142.75	145.00	119.21	3,045
2023-06-23	145.00	150.00	145.00	145.00	119.21	1,982
2023-06-21	145.00	147.50	145.00	145.00	119.21	113
2023-06-20	146.00	148.00	146.00	146.00	120.03	545
2023-06-19	146.00	150.00	142.00	146.00	120.03	12,276
2023-06-16	146.00	148.40	142.77	146.00	120.03	5,036
2023-06-15	146.00	148.50	142.34	146.00	120.03	18,574
2023-06-14	146.50	148.50	146.00	146.00	120.03	6,751
2023-06-13	148.00	152.00	142.00	146.50	120.44	19,176
2023-06-12	149.50	149.50	145.90	149.50	122.91	713
2023-06-08	151.50	154.00	148.83	154.00	126.61	13,436
2023-06-07	152.00	153.40	152.00	152.00	124.96	90
2023-06-06	154.50	158.40	150.00	152.00	124.96	1,357
2023-06-05	155.00	159.00	150.00	154.50	127.02	9,583
2023-06-02	155.00	159.80	155.00	155.00	127.43	616
2023-06-01	155.00	159.80	155.00	155.00	127.43	616
2023-05-31	155.00	160.00	150.00	155.00	127.43	5,136
2023-05-30	155.00	160.00	153.10	155.00	127.43	1,979
2023-05-26	155.00	159.00	155.00	155.00	127.43	1,067
2023-05-25	158.00	161.90	156.00	156.00	128.25	2,171
2023-05-24	164.00	164.00	164.00	164.00	134.83	210
2023-05-23	162.50	165.00	160.50	160.50	131.95	5,281
2023-05-22	161.50	167.00	161.00	164.00	134.83	9,544
2023-05-19	161.50	166.00	161.50	161.50	132.78	314
2023-05-18	162.00	166.00	157.00	161.50	132.78	13,000
2023-05-17	162.00	167.00	161.50	161.50	132.78	1
2023-05-16	162.00	166.00	161.50	161.50	132.78	1,247
2023-05-15	162.00	167.00	157.00	161.50	132.78	36,064
2023-05-11	161.50	162.60	161.50	161.50	132.78	5
2023-05-10	161.50	162.50	161.50	161.50	132.78	878
2023-05-09	161.50	166.00	161.50	161.50	132.78	2,239
2023-05-05	161.50	166.00	161.50	161.50	132.78	372
2023-05-04	161.50	166.00	161.40	161.50	132.78	1,357
2023-05-03	161.50	166.00	161.50	161.50	132.78	119
2023-05-02	161.50	166.00	161.35	161.50	132.78	156
2023-04-28	161.50	169.00	157.00	161.50	132.78	7,312
2023-04-27	162.00	162.00	161.50	161.50	132.78	2,334
2023-04-26	162.00	166.00	162.00	162.00	133.19	3,947
2023-04-25	162.00	166.00	162.00	162.00	133.19	2,170
2023-04-24	162.00	162.00	162.00	162.00	133.19	887
2023-04-21	162.00	162.00	158.00	162.00	133.19	21
2023-04-19	162.00	162.00	161.00	162.00	133.19	211
2023-04-18	162.00	162.00	162.00	162.00	133.19	1,254
2023-04-17	162.00	166.00	162.00	162.00	133.19	1,044
2023-04-14	161.35	162.00	161.35	162.00	133.19	35
2023-04-13	161.35	166.00	161.35	162.00	133.19	1,054

← NewerPage 14 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.