BP p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	157.00	158.00	153.00	157.00	122.76	15,956
2022-02-17	157.00	157.00	153.45	157.00	122.76	250
2022-02-16	157.00	157.99	153.40	157.00	122.76	1,824
2022-02-14	157.00	161.00	157.00	157.00	122.76	10,860
2022-02-11	158.00	161.00	152.00	157.00	122.76	28,769
2022-02-10	158.00	158.00	156.15	158.00	123.54	7,517
2022-02-09	157.50	158.55	156.10	158.00	123.54	4,226
2022-02-08	158.50	161.00	157.50	157.50	123.15	3,260
2022-02-07	158.50	158.60	155.05	158.50	123.94	5,897
2022-02-04	158.50	158.60	158.50	158.50	123.94	17
2022-02-02	158.60	158.60	158.09	158.50	123.94	1,757
2022-02-01	159.00	159.00	156.05	159.00	124.33	9,645
2022-01-31	159.00	159.00	156.00	159.00	124.33	8,624
2022-01-28	159.00	159.00	156.00	159.00	124.33	3,427
2022-01-27	159.00	159.00	156.00	159.00	124.33	43
2022-01-26	158.50	159.10	156.00	159.00	124.33	20,873
2022-01-24	161.00	163.00	155.00	158.50	123.94	5,307
2022-01-21	161.00	161.40	158.18	161.00	125.89	848
2022-01-20	161.50	161.85	157.00	161.00	125.89	4,406
2022-01-19	162.00	166.00	158.00	160.00	125.11	12,780
2022-01-14	162.00	166.00	158.24	162.00	126.67	1,417
2022-01-13	162.00	162.00	158.24	162.00	126.67	573
2022-01-11	162.00	163.00	158.00	162.00	126.67	6,924
2022-01-10	162.00	163.00	158.24	162.00	126.67	2,138
2022-01-07	162.00	166.00	158.00	166.00	129.80	3,015
2022-01-06	162.00	163.00	158.00	162.00	126.67	2,763
2022-01-05	162.00	163.00	158.00	161.00	125.89	12,255
2022-01-04	162.00	163.00	158.00	162.00	126.67	442
2021-12-31	162.00	163.00	162.00	162.00	126.67	2,000
2021-12-30	164.00	166.00	158.00	162.00	126.67	1,413
2021-12-29	165.50	165.50	165.20	165.50	126.28	458
2021-12-24	165.50	165.50	165.20	165.50	126.28	113
2021-12-23	165.50	165.50	163.10	165.50	126.28	6,669
2021-12-22	165.50	165.50	163.10	165.50	126.28	142
2021-12-21	165.50	165.50	163.10	165.50	126.28	10,736
2021-12-20	165.50	165.50	163.10	165.50	126.28	5,119
2021-12-17	165.50	165.50	163.10	165.50	126.28	4,242
2021-12-16	165.50	165.50	163.10	165.50	126.28	3,466
2021-12-15	165.50	165.50	165.00	165.50	126.28	3,009
2021-12-14	166.00	166.00	165.00	166.00	126.66	3,008
2021-12-13	166.00	166.00	163.00	166.00	126.66	8,417
2021-12-08	166.00	166.00	162.80	166.00	126.66	5,000
2021-12-07	166.00	166.00	162.00	166.00	126.66	7,541
2021-12-06	166.00	166.00	165.20	166.00	126.66	5,227
2021-12-03	166.00	166.00	165.20	166.00	126.66	598
2021-12-01	166.00	166.00	162.00	166.00	126.66	554
2021-11-30	166.00	166.00	165.20	166.00	126.66	9,053
2021-11-29	166.00	166.00	165.30	166.00	126.66	1,802
2021-11-26	166.00	166.00	165.30	166.00	126.66	467
2021-11-25	166.00	166.00	162.20	166.00	126.66	5,815
2021-11-24	166.00	166.00	165.50	166.00	126.66	8,411
2021-11-23	166.00	166.00	166.00	166.00	126.66	5
2021-11-19	166.00	166.00	162.20	166.00	126.66	250
2021-11-18	166.00	166.00	162.45	166.00	126.66	1,663
2021-11-17	166.00	166.00	162.45	166.00	126.66	4,935
2021-11-16	166.00	166.00	162.45	166.00	126.66	12,173
2021-11-15	166.00	166.00	162.45	166.00	126.66	664
2021-11-12	166.00	166.00	162.45	166.00	126.66	18,653
2021-11-11	166.00	166.00	162.20	166.00	126.66	16,477
2021-11-10	166.00	166.00	162.20	166.00	126.66	415

← NewerPage 19 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.