BP p.l.c historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-07 | 165.00 | 165.50 | 165.00 | 165.00 | 129.02 | 3,712 |
| 2022-06-06 | 165.00 | 170.00 | 165.00 | 165.00 | 129.02 | 584 |
| 2022-06-01 | 165.00 | 170.00 | 165.00 | 165.00 | 129.02 | 2,089 |
| 2022-05-30 | 165.00 | 170.00 | 165.00 | 165.00 | 129.02 | 114 |
| 2022-05-26 | 165.00 | 165.00 | 165.00 | 165.00 | 129.02 | 12,000 |
| 2022-05-25 | 165.00 | 170.00 | 164.70 | 165.00 | 129.02 | 976 |
| 2022-05-24 | 165.00 | 170.00 | 164.70 | 165.00 | 129.02 | 729 |
| 2022-05-23 | 165.00 | 169.95 | 165.00 | 165.00 | 129.02 | 3,625 |
| 2022-05-20 | 165.00 | 169.95 | 164.60 | 165.00 | 129.02 | 6,973 |
| 2022-05-19 | 166.00 | 170.00 | 165.00 | 165.00 | 129.02 | 10,150 |
| 2022-05-18 | 166.00 | 166.20 | 166.00 | 166.00 | 129.80 | 3,396 |
| 2022-05-17 | 166.00 | 170.00 | 166.00 | 166.00 | 129.80 | 46 |
| 2022-05-16 | 166.00 | 166.38 | 166.00 | 166.00 | 129.80 | 55 |
| 2022-05-13 | 166.00 | 170.00 | 166.00 | 166.00 | 129.80 | 2,363 |
| 2022-05-12 | 166.00 | 170.00 | 166.00 | 166.00 | 129.80 | 4,750 |
| 2022-05-11 | 168.50 | 170.00 | 168.50 | 169.00 | 132.15 | 5,676 |
| 2022-05-10 | 167.00 | 170.00 | 167.00 | 167.00 | 130.58 | 627 |
| 2022-05-09 | 165.50 | 171.00 | 164.00 | 167.00 | 130.58 | 6,189 |
| 2022-05-06 | 165.50 | 170.00 | 165.50 | 165.50 | 129.41 | 6,882 |
| 2022-05-05 | 165.50 | 169.00 | 165.50 | 165.50 | 129.41 | 1,586 |
| 2022-05-04 | 165.00 | 168.00 | 165.00 | 165.00 | 129.02 | 5,949 |
| 2022-05-03 | 164.00 | 168.75 | 164.00 | 164.00 | 128.24 | 11,885 |
| 2022-04-28 | 163.00 | 165.02 | 163.00 | 163.00 | 127.45 | 1,676 |
| 2022-04-27 | 163.00 | 167.00 | 163.00 | 163.00 | 127.45 | 1,053 |
| 2022-04-26 | 163.00 | 166.00 | 163.00 | 163.00 | 127.45 | 5,293 |
| 2022-04-25 | 162.50 | 166.00 | 162.50 | 162.50 | 127.06 | 3,405 |
| 2022-04-22 | 162.00 | 164.00 | 162.00 | 162.00 | 126.67 | 2,434 |
| 2022-04-21 | 162.00 | 165.00 | 162.00 | 162.00 | 126.67 | 13,270 |
| 2022-04-20 | 162.00 | 164.00 | 162.00 | 162.00 | 126.67 | 1,815 |
| 2022-04-19 | 161.19 | 164.00 | 161.19 | 161.50 | 126.28 | 7,020 |
| 2022-04-14 | 158.50 | 163.00 | 158.00 | 161.00 | 125.89 | 7,581 |
| 2022-04-13 | 158.50 | 162.00 | 158.50 | 158.50 | 123.94 | 8,426 |
| 2022-04-12 | 157.50 | 161.00 | 157.50 | 157.50 | 123.15 | 3,530 |
| 2022-04-11 | 157.50 | 161.00 | 157.50 | 157.50 | 123.15 | 12,684 |
| 2022-04-08 | 157.00 | 162.00 | 157.00 | 157.00 | 122.76 | 11,000 |
| 2022-04-06 | 156.00 | 160.00 | 156.00 | 156.00 | 121.98 | 726 |
| 2022-04-05 | 156.00 | 157.70 | 156.00 | 156.00 | 121.98 | 4,210 |
| 2022-04-04 | 156.00 | 160.00 | 156.00 | 156.00 | 121.98 | 74 |
| 2022-04-01 | 156.00 | 157.55 | 156.00 | 156.00 | 121.98 | 194 |
| 2022-03-29 | 156.00 | 160.00 | 156.00 | 156.00 | 121.98 | 9,136 |
| 2022-03-28 | 155.50 | 159.00 | 155.50 | 155.50 | 121.59 | 6,300 |
| 2022-03-25 | 154.50 | 158.00 | 154.50 | 154.50 | 120.81 | 19 |
| 2022-03-22 | 154.50 | 158.00 | 154.50 | 154.50 | 120.81 | 3,253 |
| 2022-03-21 | 154.50 | 158.00 | 154.50 | 154.50 | 120.81 | 612 |
| 2022-03-18 | 154.50 | 158.00 | 154.50 | 154.50 | 120.81 | 311 |
| 2022-03-17 | 154.00 | 156.50 | 151.00 | 154.50 | 120.81 | 70 |
| 2022-03-16 | 153.50 | 155.40 | 153.50 | 153.50 | 120.03 | 240 |
| 2022-03-14 | 153.00 | 155.16 | 153.00 | 153.00 | 119.63 | 644 |
| 2022-03-11 | 153.00 | 157.00 | 153.00 | 153.00 | 119.63 | 8,908 |
| 2022-03-10 | 153.00 | 155.16 | 153.00 | 153.00 | 119.63 | 470 |
| 2022-03-09 | 153.00 | 154.36 | 149.88 | 153.00 | 119.63 | 16,845 |
| 2022-03-08 | 153.00 | 153.96 | 149.80 | 153.00 | 119.63 | 13,284 |
| 2022-03-07 | 154.40 | 154.40 | 150.30 | 153.00 | 119.63 | 14,307 |
| 2022-03-04 | 154.50 | 154.70 | 151.05 | 154.00 | 120.42 | 20,445 |
| 2022-03-03 | 154.50 | 154.70 | 151.50 | 154.00 | 120.42 | 5,011 |
| 2022-03-02 | 154.50 | 154.72 | 151.05 | 154.00 | 120.42 | 4,307 |
| 2022-03-01 | 154.00 | 154.72 | 151.05 | 154.00 | 120.42 | 7,912 |
| 2022-02-28 | 156.50 | 160.00 | 151.00 | 154.00 | 120.42 | 8,226 |
| 2022-02-24 | 157.00 | 157.64 | 153.00 | 157.00 | 122.76 | 1,028 |
| 2022-02-23 | 157.00 | 157.00 | 153.00 | 157.00 | 122.76 | 33 |
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.