BP p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	161.35	166.00	161.35	162.00	133.19	1,054
2023-04-12	161.50	166.00	161.50	161.50	132.78	56
2023-04-11	161.00	166.00	159.00	161.50	132.78	12,337
2023-04-06	161.00	166.00	157.00	161.50	132.78	9,219
2023-04-05	161.00	166.00	160.00	161.00	132.36	113
2023-04-04	161.00	166.00	156.00	161.00	132.36	194
2023-04-03	161.00	166.00	158.00	161.00	132.36	18,850
2023-03-29	161.00	166.00	161.00	161.00	132.36	542
2023-03-28	161.00	161.00	157.30	161.00	132.36	315
2023-03-27	161.00	166.00	157.25	161.00	132.36	565
2023-03-24	161.00	166.00	156.00	161.00	132.36	14
2023-03-22	161.00	166.00	156.00	161.00	132.36	3,082
2023-03-21	161.00	166.00	161.00	161.00	132.36	665
2023-03-20	161.00	166.00	156.00	161.00	132.36	16,513
2023-03-15	162.00	167.00	157.00	161.50	132.78	2,887
2023-03-14	162.50	170.00	161.00	170.00	139.76	14,219
2023-03-13	162.50	167.00	162.50	162.50	133.60	116
2023-03-08	163.00	167.00	163.00	163.00	134.01	3,417
2023-03-07	162.50	167.00	158.00	162.50	133.60	1,432
2023-03-06	162.50	167.00	162.50	162.50	133.60	1,824
2023-03-03	162.50	167.00	162.50	162.50	133.60	6,251
2023-03-01	162.50	167.00	162.50	162.50	133.60	19
2023-02-28	162.50	167.00	158.00	162.50	133.60	35
2023-02-27	162.50	167.00	158.00	162.50	133.60	1,205
2023-02-24	162.50	167.00	162.50	162.50	133.60	500
2023-02-23	162.50	167.00	162.50	162.50	133.60	10
2023-02-22	162.50	167.00	158.00	162.50	133.60	3,200
2023-02-21	162.50	167.00	162.50	162.50	133.60	797
2023-02-20	162.50	167.00	162.50	162.50	133.60	397
2023-02-17	162.50	167.00	162.50	162.50	133.60	294
2023-02-16	162.50	170.00	158.00	170.00	139.76	207
2023-02-14	162.50	167.00	162.50	162.50	133.60	1,549
2023-02-13	162.50	167.00	162.50	162.50	133.60	1,380
2023-02-10	163.00	167.00	162.50	162.50	133.60	20,000
2023-02-09	162.50	167.00	162.50	162.50	133.60	5,125
2023-02-08	162.50	170.00	162.50	162.50	133.60	14,013
2023-02-07	161.50	166.00	161.50	161.50	132.78	592
2023-02-06	160.50	165.09	160.50	160.50	131.95	120
2023-02-03	160.50	165.09	160.50	160.50	131.95	1,230
2023-02-02	160.50	165.09	160.50	160.50	131.95	3,673
2023-02-01	159.00	164.00	159.00	159.00	130.72	170
2023-01-31	159.00	163.75	159.00	159.00	130.72	958
2023-01-30	159.00	166.00	159.00	159.00	130.72	11,502
2023-01-27	157.50	162.00	157.50	157.50	129.49	915
2023-01-26	157.00	161.00	157.00	157.00	129.08	76
2023-01-25	157.00	161.00	157.00	157.00	129.08	3,070
2023-01-24	157.00	161.00	157.00	157.00	129.08	11
2023-01-23	157.00	163.00	157.00	157.00	129.08	3,415
2023-01-20	157.00	161.00	157.00	157.00	129.08	318
2023-01-19	157.00	161.00	157.00	157.00	129.08	2,500
2023-01-18	156.50	160.00	156.50	156.50	128.66	3,127
2023-01-17	154.50	160.00	153.00	156.50	128.66	499
2023-01-16	154.50	159.00	154.50	154.50	127.02	628
2023-01-13	154.50	158.91	154.50	154.50	127.02	6,123
2023-01-12	154.00	161.00	150.00	154.50	127.02	15,434
2023-01-10	154.00	157.98	154.00	154.00	126.61	767
2023-01-09	154.00	157.95	154.00	154.00	126.61	6,674
2023-01-06	155.00	157.95	154.00	154.00	126.61	940
2023-01-05	154.00	157.95	154.00	154.00	126.61	6,892
2023-01-04	153.00	158.00	148.00	154.00	126.61	200

← NewerPage 15 of 20 · 1,149 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.