BP p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	166.50	170.10	163.00	166.50	133.38	4,224
2022-09-14	166.50	170.10	163.00	166.50	133.38	913
2022-09-13	167.00	171.00	162.00	166.50	133.38	2
2022-09-12	167.00	171.00	163.00	167.00	133.78	1,079
2022-09-09	167.00	171.00	167.00	167.00	133.78	20
2022-09-08	168.50	168.50	166.20	168.50	134.98	206
2022-09-07	170.50	172.00	170.50	170.50	136.58	12,000
2022-09-06	170.50	175.00	170.50	170.50	136.58	1
2022-09-05	170.50	175.00	166.00	170.50	136.58	4,016
2022-08-31	170.50	175.00	170.50	170.50	136.58	100
2022-08-30	170.50	175.00	170.50	170.50	136.58	2,285
2022-08-26	170.50	175.00	166.00	170.50	136.58	3,890
2022-08-25	170.50	175.00	166.00	170.50	136.58	512
2022-08-24	171.00	174.30	170.50	170.50	136.58	1,606
2022-08-23	171.00	176.00	171.00	171.00	136.98	393
2022-08-22	171.30	176.00	171.30	176.00	140.99	8,257
2022-08-19	171.00	171.00	166.00	171.00	136.98	30
2022-08-18	171.00	175.30	171.00	171.00	136.98	3,489
2022-08-17	171.00	175.40	171.00	171.00	136.98	3,714
2022-08-15	171.00	175.40	171.00	171.00	136.98	6,685
2022-08-12	171.00	175.40	171.00	171.00	136.98	1,600
2022-08-11	171.00	176.00	171.00	171.00	136.98	14,279
2022-08-09	171.00	172.99	171.00	171.00	136.98	7,000
2022-08-08	171.00	176.00	171.00	171.00	136.98	3,279
2022-08-05	171.00	174.00	166.00	170.50	136.58	2,280
2022-08-04	172.00	174.00	172.00	172.00	137.78	8,357
2022-08-03	169.50	174.00	169.50	169.50	135.78	11,412
2022-08-02	167.00	172.00	167.00	167.00	133.78	2,309
2022-08-01	167.00	172.00	167.00	167.00	133.78	7,689
2022-07-29	167.00	170.00	167.00	167.00	133.78	8,000
2022-07-27	166.00	166.90	166.00	166.00	132.98	589
2022-07-26	162.00	167.00	162.00	162.00	129.77	1
2022-07-25	162.00	166.90	160.70	162.00	129.77	11,271
2022-07-22	162.00	162.00	160.70	162.00	129.77	59
2022-07-21	161.50	162.00	160.70	162.00	129.77	82
2022-07-20	162.00	167.00	162.00	162.00	129.77	6,168
2022-07-18	162.00	162.00	160.60	162.00	129.77	44
2022-07-15	162.00	162.00	160.50	162.00	129.77	1,777
2022-07-13	163.00	166.80	163.00	163.00	130.57	900
2022-07-12	162.00	166.80	159.00	163.00	130.57	1,439
2022-07-11	163.00	165.60	163.00	163.00	130.57	10,000
2022-07-06	163.50	167.00	163.50	163.50	130.97	118
2022-07-05	164.50	167.00	164.50	164.50	131.77	448
2022-07-04	164.00	168.00	164.00	164.00	131.37	87
2022-07-01	163.50	168.00	163.50	163.50	130.97	14,468
2022-06-30	163.50	164.85	163.50	163.50	130.97	335
2022-06-29	167.50	172.00	167.50	167.50	130.97	54
2022-06-27	167.50	172.00	167.50	167.50	130.97	58
2022-06-24	166.50	167.00	166.50	166.50	130.19	348
2022-06-23	166.10	171.00	166.10	166.50	130.19	6,223
2022-06-22	166.50	171.00	166.50	166.50	130.19	12,900
2022-06-21	166.50	166.55	166.50	166.50	130.19	3,875
2022-06-20	166.10	170.80	166.10	166.50	130.19	10,304
2022-06-17	166.00	170.80	166.00	166.50	130.19	10,211
2022-06-16	166.50	167.10	166.50	166.50	130.19	2,757
2022-06-15	166.50	175.00	166.50	166.50	130.19	9,485
2022-06-14	166.50	171.00	166.00	166.00	129.80	87
2022-06-13	166.50	171.00	166.50	166.50	130.19	1,343
2022-06-09	165.00	171.50	162.00	166.50	130.19	3,008
2022-06-08	165.50	171.00	165.50	165.50	129.41	3,295

← NewerPage 17 of 20 · 1,155 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.