BP p.l.c historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-26 | 155.50 | 160.00 | 152.00 | 156.50 | 156.28 | 15,808 |
| 2024-06-25 | 155.00 | 157.00 | 149.00 | 157.00 | 156.78 | 1,078 |
| 2024-06-21 | 155.00 | 155.00 | 152.05 | 155.00 | 154.78 | 19,504 |
| 2024-06-20 | 155.50 | 159.00 | 152.00 | 159.00 | 158.78 | 44 |
| 2024-06-17 | 155.50 | 155.70 | 155.00 | 155.00 | 154.78 | 220 |
| 2024-06-14 | 155.00 | 155.70 | 152.20 | 155.00 | 154.78 | 135 |
| 2024-06-13 | 155.00 | 158.00 | 152.00 | 155.00 | 154.78 | 6,359 |
| 2024-06-12 | 153.50 | 158.00 | 151.00 | 155.00 | 154.78 | 6,540 |
| 2024-06-10 | 153.50 | 159.00 | 153.50 | 153.50 | 153.29 | 1,939 |
| 2024-06-07 | 153.50 | 157.00 | 150.00 | 153.50 | 153.29 | 12,730 |
| 2024-06-06 | 153.50 | 153.50 | 150.00 | 153.50 | 153.29 | 225 |
| 2024-06-05 | 153.50 | 153.90 | 153.50 | 153.50 | 153.29 | 139 |
| 2024-06-04 | 153.50 | 160.00 | 150.00 | 160.00 | 159.78 | 2,469 |
| 2024-06-03 | 153.50 | 154.40 | 150.00 | 153.50 | 153.29 | 4,819 |
| 2024-05-30 | 153.50 | 156.00 | 150.00 | 153.50 | 153.29 | 42,856 |
| 2024-05-29 | 153.50 | 157.00 | 150.85 | 153.50 | 153.29 | 59,889 |
| 2024-05-28 | 153.50 | 157.00 | 153.50 | 153.50 | 153.29 | 12,534 |
| 2024-05-24 | 153.50 | 159.00 | 150.00 | 159.00 | 158.78 | 6,423 |
| 2024-05-23 | 153.00 | 156.00 | 153.00 | 153.00 | 152.79 | 8,451 |
| 2024-05-22 | 153.00 | 156.00 | 150.00 | 153.00 | 152.79 | 187 |
| 2024-05-21 | 153.00 | 156.00 | 153.00 | 153.00 | 152.79 | 3,371 |
| 2024-05-20 | 152.50 | 155.00 | 149.00 | 153.00 | 152.79 | 5,143 |
| 2024-05-17 | 151.50 | 152.75 | 151.50 | 151.50 | 151.29 | 20,063 |
| 2024-05-16 | 150.00 | 152.00 | 148.00 | 152.00 | 151.79 | 17,700 |
| 2024-05-15 | 150.00 | 150.00 | 148.62 | 150.00 | 149.79 | 9,448 |
| 2024-05-14 | 150.00 | 152.00 | 149.76 | 150.00 | 149.79 | 2,544 |
| 2024-05-13 | 150.00 | 150.00 | 148.62 | 150.00 | 149.79 | 5,621 |
| 2024-05-09 | 149.76 | 149.76 | 149.00 | 149.00 | 148.79 | 14,008 |
| 2024-05-08 | 150.00 | 150.00 | 148.52 | 150.00 | 149.79 | 5,470 |
| 2024-05-07 | 150.00 | 150.00 | 148.52 | 150.00 | 149.79 | 3,841 |
| 2024-05-03 | 150.00 | 152.00 | 149.75 | 150.00 | 149.79 | 1,703 |
| 2024-05-01 | 150.00 | 152.00 | 148.22 | 152.00 | 151.79 | 17,633 |
| 2024-04-30 | 150.00 | 150.00 | 148.22 | 150.00 | 149.79 | 4,915 |
| 2024-04-29 | 150.00 | 152.00 | 148.00 | 150.00 | 149.79 | 7,672 |
| 2024-04-26 | 149.00 | 149.40 | 148.00 | 148.00 | 147.79 | 32,273 |
| 2024-04-25 | 149.50 | 149.50 | 149.50 | 149.50 | 149.29 | 2,659 |
| 2024-04-24 | 149.50 | 149.50 | 147.10 | 149.50 | 149.29 | 1,296 |
| 2024-04-22 | 149.50 | 153.00 | 147.32 | 150.00 | 149.79 | 5,416 |
| 2024-04-19 | 149.50 | 150.00 | 148.00 | 150.00 | 149.79 | 24,407 |
| 2024-04-18 | 149.50 | 150.00 | 147.00 | 150.00 | 149.79 | 20,486 |
| 2024-04-17 | 150.50 | 154.00 | 147.00 | 150.00 | 149.79 | 7,813 |
| 2024-04-16 | 150.50 | 154.00 | 150.50 | 150.50 | 150.29 | 50 |
| 2024-04-15 | 150.50 | 153.00 | 147.00 | 150.50 | 150.29 | 3,913 |
| 2024-04-12 | 150.50 | 154.00 | 147.10 | 150.50 | 150.29 | 4,077 |
| 2024-04-11 | 150.00 | 150.00 | 150.00 | 150.00 | 149.79 | 8,080 |
| 2024-04-10 | 150.50 | 153.00 | 150.00 | 150.00 | 149.79 | 6,715 |
| 2024-04-09 | 150.50 | 154.00 | 147.00 | 150.50 | 150.29 | 19,260 |
| 2024-04-08 | 150.50 | 154.00 | 144.00 | 150.50 | 150.29 | 11,870 |
| 2024-04-04 | 150.50 | 151.10 | 147.26 | 150.50 | 150.29 | 204 |
| 2024-04-03 | 150.50 | 154.00 | 147.00 | 150.50 | 150.29 | 19,164 |
| 2024-04-02 | 150.50 | 151.15 | 147.35 | 150.50 | 150.29 | 25,360 |
| 2024-03-28 | 150.50 | 154.00 | 147.00 | 150.50 | 150.29 | 14,093 |
| 2024-03-27 | 150.50 | 154.00 | 147.35 | 154.00 | 153.79 | 3,593 |
| 2024-03-26 | 150.50 | 150.50 | 147.10 | 150.50 | 150.29 | 1,254 |
| 2024-03-25 | 150.50 | 151.18 | 147.00 | 150.50 | 150.29 | 5,315 |
| 2024-03-22 | 150.50 | 154.00 | 147.00 | 154.00 | 153.79 | 2,620 |
| 2024-03-21 | 150.50 | 151.00 | 145.00 | 150.50 | 150.29 | 5,697 |
| 2024-03-20 | 151.00 | 151.20 | 147.00 | 150.50 | 150.29 | 3,677 |
| 2024-03-19 | 151.00 | 151.00 | 148.00 | 151.00 | 150.79 | 5,036 |
| 2024-03-18 | 152.00 | 152.60 | 145.00 | 151.50 | 151.29 | 1,031 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.0450 GBP |
| 2026-01-02 | 0.0450 GBP |
| 2025-06-26 | 0.0450 GBP |
| 2024-12-24 | 0.0450 GBP |
| 2024-06-27 | 0.0450 GBP |
| 2023-12-28 | 0.0450 GBP |
| 2023-06-29 | 0.0450 GBP |
| 2022-12-29 | 0.0450 GBP |
| 2022-06-30 | 0.0450 GBP |
| 2021-12-30 | 0.0450 GBP |
| 2021-07-01 | 0.0450 GBP |
| 2020-12-31 | 0.0450 GBP |
| 2020-07-02 | 0.0450 GBP |
| 2020-01-02 | 0.0450 GBP |
| 2019-07-04 | 0.0450 GBP |
| 2019-01-03 | 0.0450 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.