BP p.l.c historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 150.50 | 152.00 | 146.00 | 149.00 | 133.51 | 7,554 |
| 2024-10-23 | 149.50 | 149.50 | 147.00 | 149.50 | 133.96 | 1,590 |
| 2024-10-22 | 147.85 | 147.85 | 144.00 | 144.00 | 129.03 | 1,679 |
| 2024-10-21 | 149.50 | 149.50 | 147.00 | 149.50 | 133.96 | 2,743 |
| 2024-10-18 | 149.50 | 149.50 | 147.00 | 149.50 | 133.96 | 3,201 |
| 2024-10-17 | 149.50 | 149.50 | 147.20 | 149.50 | 133.96 | 10,066 |
| 2024-10-16 | 149.50 | 149.50 | 147.00 | 149.50 | 133.96 | 19,641 |
| 2024-10-15 | 151.00 | 155.00 | 147.00 | 155.00 | 138.89 | 9,105 |
| 2024-10-14 | 151.00 | 151.00 | 148.00 | 151.00 | 135.30 | 1 |
| 2024-10-11 | 151.00 | 151.00 | 149.86 | 151.00 | 135.30 | 19 |
| 2024-10-10 | 151.00 | 151.00 | 148.00 | 151.00 | 135.30 | 823 |
| 2024-10-09 | 151.50 | 155.00 | 148.00 | 151.00 | 135.30 | 4,137 |
| 2024-10-08 | 151.50 | 151.50 | 149.00 | 151.50 | 135.75 | 2,345 |
| 2024-10-07 | 154.00 | 159.00 | 149.00 | 151.50 | 135.75 | 65,580 |
| 2024-10-04 | 155.00 | 158.00 | 152.50 | 154.50 | 138.44 | 3,420 |
| 2024-10-03 | 155.00 | 162.00 | 151.00 | 155.00 | 138.89 | 5,348 |
| 2024-10-02 | 155.00 | 156.70 | 153.50 | 155.00 | 138.89 | 3,240 |
| 2024-10-01 | 155.00 | 156.90 | 153.50 | 155.00 | 138.89 | 3,132 |
| 2024-09-30 | 155.00 | 155.00 | 153.50 | 155.00 | 138.89 | 2,987 |
| 2024-09-27 | 155.00 | 157.00 | 153.40 | 155.00 | 138.89 | 14,681 |
| 2024-09-26 | 155.00 | 159.00 | 151.00 | 155.00 | 138.89 | 12,374 |
| 2024-09-25 | 155.00 | 157.40 | 155.00 | 155.00 | 138.89 | 15,096 |
| 2024-09-24 | 154.50 | 157.40 | 153.15 | 154.50 | 138.44 | 97 |
| 2024-09-20 | 154.50 | 159.00 | 154.50 | 154.50 | 138.44 | 426 |
| 2024-09-19 | 153.50 | 162.00 | 150.00 | 154.50 | 138.44 | 5,200 |
| 2024-09-18 | 155.00 | 156.52 | 155.00 | 155.00 | 138.89 | 28 |
| 2024-09-17 | 155.00 | 156.52 | 155.00 | 155.00 | 138.89 | 15 |
| 2024-09-16 | 154.30 | 156.00 | 154.30 | 155.00 | 138.89 | 15,315 |
| 2024-09-13 | 154.26 | 156.00 | 154.26 | 154.50 | 138.44 | 5,609 |
| 2024-09-12 | 154.50 | 155.97 | 154.50 | 154.50 | 138.44 | 760 |
| 2024-09-11 | 155.98 | 155.98 | 153.00 | 154.50 | 138.44 | 9,250 |
| 2024-09-10 | 154.01 | 156.00 | 154.01 | 154.50 | 138.44 | 6,137 |
| 2024-09-09 | 154.00 | 156.00 | 154.00 | 154.50 | 138.44 | 4,894 |
| 2024-09-06 | 153.00 | 156.00 | 153.00 | 154.50 | 138.44 | 5,566 |
| 2024-09-05 | 152.00 | 154.00 | 152.00 | 152.00 | 136.20 | 412 |
| 2024-09-04 | 155.00 | 156.53 | 152.00 | 152.00 | 136.20 | 108 |
| 2024-09-03 | 152.00 | 154.00 | 152.00 | 152.00 | 136.20 | 1,468 |
| 2024-09-02 | 152.00 | 154.00 | 152.00 | 152.00 | 136.20 | 190 |
| 2024-08-30 | 152.00 | 154.00 | 152.00 | 152.00 | 136.20 | 11,781 |
| 2024-08-28 | 152.00 | 153.99 | 152.00 | 152.00 | 136.20 | 292 |
| 2024-08-27 | 151.00 | 157.00 | 149.00 | 151.50 | 135.75 | 5,733 |
| 2024-08-23 | 151.00 | 154.00 | 149.00 | 151.50 | 135.75 | 232 |
| 2024-08-22 | 151.00 | 154.00 | 151.00 | 151.00 | 135.30 | 6,873 |
| 2024-08-21 | 150.50 | 153.90 | 150.50 | 150.50 | 134.86 | 1,159 |
| 2024-08-20 | 150.00 | 153.90 | 150.00 | 150.00 | 134.41 | 10,890 |
| 2024-08-19 | 150.00 | 157.00 | 145.00 | 149.50 | 133.96 | 7,575 |
| 2024-08-16 | 153.00 | 154.00 | 153.00 | 153.00 | 137.10 | 670 |
| 2024-08-15 | 149.50 | 153.90 | 149.50 | 149.50 | 133.96 | 1,667 |
| 2024-08-14 | 150.00 | 154.00 | 149.50 | 149.50 | 133.96 | 6,475 |
| 2024-08-13 | 149.50 | 154.00 | 149.50 | 149.50 | 133.96 | 5,247 |
| 2024-08-12 | 149.50 | 154.00 | 149.50 | 149.50 | 133.96 | 80 |
| 2024-08-09 | 149.50 | 152.00 | 149.50 | 149.50 | 133.96 | 6,843 |
| 2024-08-08 | 149.50 | 151.00 | 149.50 | 149.50 | 133.96 | 22 |
| 2024-08-07 | 152.20 | 154.00 | 152.20 | 154.00 | 137.99 | 3,696 |
| 2024-08-06 | 149.50 | 154.00 | 149.50 | 149.50 | 133.96 | 494 |
| 2024-08-05 | 150.00 | 154.00 | 149.50 | 149.50 | 133.96 | 21,611 |
| 2024-08-01 | 146.00 | 152.00 | 143.00 | 149.50 | 133.96 | 4,993 |
| 2024-07-31 | 146.00 | 150.00 | 146.00 | 146.00 | 130.82 | 10,296 |
| 2024-07-29 | 143.00 | 144.25 | 143.00 | 143.00 | 128.14 | 873 |
| 2024-07-23 | 143.00 | 144.25 | 143.00 | 143.00 | 128.14 | 221 |
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.