BP p.l.c historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 131.00 | 132.00 | 124.00 | 131.00 | 120.87 | 4,737 |
| 2025-01-24 | 131.50 | 132.00 | 129.50 | 131.00 | 120.87 | 5,780 |
| 2025-01-23 | 131.00 | 132.00 | 131.00 | 131.00 | 120.87 | 760 |
| 2025-01-22 | 131.00 | 132.00 | 131.00 | 131.00 | 120.87 | 1,650 |
| 2025-01-20 | 131.00 | 132.00 | 131.00 | 131.00 | 120.87 | 9,214 |
| 2025-01-17 | 131.00 | 132.00 | 129.75 | 131.00 | 120.87 | 6,486 |
| 2025-01-16 | 131.00 | 132.00 | 130.00 | 131.00 | 120.87 | 17,048 |
| 2025-01-15 | 131.00 | 132.00 | 127.25 | 131.00 | 120.87 | 1,038 |
| 2025-01-14 | 131.00 | 135.00 | 131.00 | 131.00 | 120.87 | 502 |
| 2025-01-13 | 131.50 | 135.00 | 131.00 | 131.00 | 120.87 | 93 |
| 2025-01-10 | 131.00 | 131.00 | 131.00 | 131.00 | 120.87 | 4,003 |
| 2025-01-09 | 134.50 | 136.00 | 127.00 | 131.50 | 121.34 | 13,113 |
| 2025-01-08 | 136.30 | 136.30 | 133.73 | 134.50 | 124.10 | 15,856 |
| 2025-01-07 | 134.50 | 136.30 | 133.70 | 134.50 | 124.10 | 17,553 |
| 2025-01-06 | 134.50 | 136.45 | 133.63 | 134.50 | 124.10 | 11,665 |
| 2025-01-03 | 134.50 | 136.30 | 133.63 | 134.50 | 124.10 | 3,752 |
| 2025-01-02 | 134.50 | 136.34 | 134.50 | 134.50 | 124.10 | 1,391 |
| 2024-12-30 | 134.50 | 134.50 | 133.55 | 134.50 | 124.10 | 66 |
| 2024-12-27 | 134.50 | 137.00 | 134.50 | 134.50 | 124.10 | 3,150 |
| 2024-12-24 | 136.50 | 137.00 | 132.00 | 134.50 | 124.10 | 9,002 |
| 2024-12-23 | 138.50 | 141.00 | 137.88 | 138.50 | 124.10 | 8,192 |
| 2024-12-20 | 138.50 | 138.50 | 137.68 | 138.50 | 124.10 | 2,315 |
| 2024-12-19 | 137.70 | 137.70 | 136.00 | 136.00 | 121.86 | 2,710 |
| 2024-12-18 | 138.50 | 138.50 | 137.70 | 138.50 | 124.10 | 650 |
| 2024-12-17 | 138.50 | 138.50 | 137.10 | 138.50 | 124.10 | 4,678 |
| 2024-12-16 | 138.50 | 138.50 | 137.10 | 138.50 | 124.10 | 1,737 |
| 2024-12-13 | 136.80 | 136.80 | 133.00 | 133.00 | 119.18 | 2,251 |
| 2024-12-12 | 139.50 | 139.50 | 137.55 | 139.50 | 125.00 | 8,727 |
| 2024-12-11 | 139.50 | 139.50 | 137.63 | 139.50 | 125.00 | 11,375 |
| 2024-12-10 | 139.50 | 139.50 | 136.80 | 139.50 | 125.00 | 705 |
| 2024-12-09 | 139.50 | 139.50 | 136.75 | 139.50 | 125.00 | 901 |
| 2024-12-06 | 139.50 | 139.50 | 136.00 | 139.50 | 125.00 | 7 |
| 2024-12-05 | 139.50 | 143.00 | 137.65 | 139.50 | 125.00 | 4,362 |
| 2024-12-04 | 139.50 | 139.50 | 137.69 | 139.50 | 125.00 | 810 |
| 2024-12-03 | 139.50 | 139.50 | 137.80 | 139.50 | 125.00 | 1,444 |
| 2024-12-02 | 139.50 | 139.50 | 137.50 | 139.50 | 125.00 | 2,974 |
| 2024-11-28 | 139.00 | 139.00 | 139.00 | 139.00 | 124.55 | 3,400 |
| 2024-11-27 | 140.00 | 143.00 | 135.00 | 139.00 | 124.55 | 13,692 |
| 2024-11-26 | 139.00 | 139.00 | 135.00 | 139.00 | 124.55 | 13,308 |
| 2024-11-25 | 141.00 | 143.00 | 135.00 | 143.00 | 128.14 | 18,462 |
| 2024-11-22 | 141.50 | 143.00 | 136.00 | 140.00 | 125.45 | 4,936 |
| 2024-11-21 | 144.00 | 144.00 | 139.00 | 141.50 | 126.79 | 5,873 |
| 2024-11-20 | 143.00 | 143.00 | 140.68 | 143.00 | 128.14 | 4,152 |
| 2024-11-19 | 143.00 | 143.00 | 140.00 | 143.00 | 128.14 | 13,097 |
| 2024-11-18 | 144.00 | 144.00 | 138.00 | 144.00 | 129.03 | 3,371 |
| 2024-11-15 | 143.00 | 144.00 | 141.00 | 144.00 | 129.03 | 17 |
| 2024-11-14 | 144.00 | 145.00 | 142.10 | 143.00 | 128.14 | 870 |
| 2024-11-13 | 145.00 | 147.00 | 141.00 | 144.00 | 129.03 | 2,927 |
| 2024-11-12 | 145.00 | 145.00 | 142.00 | 145.00 | 129.93 | 2,580 |
| 2024-11-11 | 145.50 | 145.50 | 142.00 | 145.50 | 130.38 | 6,154 |
| 2024-11-08 | 145.50 | 145.50 | 142.75 | 145.50 | 130.38 | 61 |
| 2024-11-07 | 145.50 | 145.50 | 142.00 | 145.50 | 130.38 | 1,804 |
| 2024-11-06 | 148.00 | 152.00 | 143.75 | 152.00 | 136.20 | 7,186 |
| 2024-11-05 | 148.00 | 148.00 | 145.35 | 148.00 | 132.62 | 328 |
| 2024-11-04 | 148.00 | 151.00 | 145.00 | 148.00 | 132.62 | 1,552 |
| 2024-11-01 | 148.00 | 148.00 | 145.00 | 148.00 | 132.62 | 20,234 |
| 2024-10-31 | 148.00 | 148.00 | 145.05 | 148.00 | 132.62 | 16,943 |
| 2024-10-30 | 148.50 | 148.50 | 145.00 | 148.50 | 133.06 | 20,046 |
| 2024-10-29 | 150.50 | 150.50 | 145.00 | 149.00 | 133.51 | 1,262 |
| 2024-10-28 | 149.00 | 149.00 | 146.00 | 149.00 | 133.51 | 6,712 |
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.