BP p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	153.00	157.90	153.00	153.00	125.79	186
2022-12-30	153.00	158.00	153.00	153.00	125.79	2
2022-12-29	154.50	156.00	151.30	152.00	124.96	4,517
2022-12-23	156.50	157.90	156.00	156.00	124.96	122
2022-12-22	156.00	160.00	156.00	156.00	124.96	13,232
2022-12-21	156.00	157.89	156.00	156.00	124.96	3,766
2022-12-20	156.00	157.89	156.00	156.00	124.96	2,372
2022-12-19	156.00	160.00	152.00	156.00	124.96	1,319
2022-12-16	156.00	156.00	152.00	156.00	124.96	10,000
2022-12-14	156.00	157.90	156.00	156.00	124.96	4,000
2022-12-13	156.00	157.95	156.00	156.00	124.96	13,456
2022-12-12	156.00	158.00	156.00	156.00	124.96	107
2022-12-09	156.00	158.00	156.00	156.00	124.96	6,771
2022-12-08	156.00	158.00	156.00	156.00	124.96	8,264
2022-12-07	156.00	156.30	156.00	156.00	124.96	1,800
2022-12-06	155.50	159.00	155.30	156.00	124.96	18,088
2022-12-05	154.00	155.50	152.07	155.50	124.56	14,837
2022-12-02	155.50	159.00	152.07	155.50	124.56	101
2022-11-30	155.50	155.50	152.07	155.50	124.56	1,000
2022-11-29	155.50	155.50	155.50	155.50	124.56	12
2022-11-28	155.00	155.50	152.06	155.50	124.56	24,608
2022-11-25	155.00	155.00	152.00	155.00	124.16	15,000
2022-11-24	155.00	155.00	152.00	155.00	124.16	12,750
2022-11-23	155.00	155.00	152.24	155.00	124.16	9,776
2022-11-22	155.00	155.00	152.24	155.00	124.16	7,540
2022-11-21	155.00	155.00	152.00	155.00	124.16	1,027
2022-11-18	155.00	155.00	152.00	155.00	124.16	5,321
2022-11-17	157.50	160.00	152.00	156.00	124.96	13,680
2022-11-16	157.50	157.50	154.28	157.50	126.17	450
2022-11-14	157.50	157.50	154.00	157.50	126.17	4,787
2022-11-11	158.00	158.00	154.32	158.00	126.57	10,308
2022-11-10	158.00	158.00	154.32	158.00	126.57	746
2022-11-08	158.00	159.00	154.32	158.00	126.57	1,236
2022-11-07	158.00	160.50	154.08	158.00	126.57	10,633
2022-11-04	157.00	162.00	154.32	158.00	126.57	81
2022-11-03	158.00	158.00	154.30	158.00	126.57	6
2022-11-02	158.00	162.00	158.00	158.00	126.57	6,185
2022-11-01	158.00	160.80	154.25	158.00	126.57	803
2022-10-31	158.00	160.80	154.08	158.00	126.57	5,298
2022-10-28	158.00	160.80	154.20	158.00	126.57	5,743
2022-10-27	158.00	160.80	158.00	158.00	126.57	2,045
2022-10-25	158.00	162.00	158.00	158.00	126.57	1,659
2022-10-24	157.00	157.00	157.00	157.00	125.77	5,000
2022-10-21	158.00	158.00	154.08	158.00	126.57	19
2022-10-20	158.00	160.80	154.08	158.00	126.57	1,014
2022-10-19	158.00	162.00	158.00	158.00	126.57	131
2022-10-18	158.00	160.40	154.00	158.00	126.57	5,264
2022-10-17	158.00	161.00	158.00	158.00	126.57	4,049
2022-10-11	159.00	161.78	159.00	159.00	127.37	225
2022-10-10	159.00	159.00	154.10	159.00	127.37	403
2022-10-07	160.50	164.00	159.50	159.50	127.77	3
2022-10-04	160.50	162.00	160.50	160.50	128.57	2,017
2022-10-03	160.50	162.44	157.00	160.50	128.57	574
2022-09-30	161.00	162.44	157.98	160.50	128.57	3,273
2022-09-28	161.00	161.00	161.00	161.00	128.97	5,000
2022-09-27	165.50	168.00	161.00	162.50	130.17	3
2022-09-26	165.50	170.00	161.18	165.50	132.57	71
2022-09-23	166.50	169.00	166.50	166.50	133.38	30
2022-09-21	166.50	169.00	166.50	166.50	133.38	211
2022-09-20	166.50	170.00	163.10	166.50	133.38	2,390

← NewerPage 16 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.