BP p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	152.00	152.50	145.00	152.00	151.79	47
2024-03-13	152.00	152.60	152.00	152.00	151.79	712
2024-03-11	152.00	155.00	149.00	152.00	151.79	34
2024-03-07	152.00	152.60	152.00	152.00	151.79	874
2024-03-06	152.00	153.29	152.00	152.00	151.79	1,071
2024-03-05	151.50	155.00	145.00	155.00	154.78	2,271
2024-03-04	151.00	152.60	151.00	151.00	150.79	14,681
2024-03-01	151.50	152.60	151.00	151.00	150.79	7,280
2024-02-29	151.50	155.00	148.00	151.00	150.79	3,022
2024-02-28	151.50	152.52	148.00	151.50	151.29	17,835
2024-02-27	151.50	155.00	151.50	151.50	151.29	2,369
2024-02-26	151.50	155.00	147.00	155.00	154.78	26,092
2024-02-22	151.50	154.00	148.30	151.00	150.79	2,978
2024-02-21	151.00	154.00	151.00	151.00	150.79	1
2024-02-20	151.00	154.00	151.00	151.00	150.79	1,301
2024-02-16	155.00	155.00	155.00	155.00	154.78	1
2024-02-15	151.50	152.80	145.00	151.00	150.79	7,888
2024-02-14	151.50	152.80	149.20	151.00	150.79	2,233
2024-02-13	152.00	154.00	148.00	154.00	153.79	56
2024-02-12	149.60	149.60	149.00	149.00	148.79	44
2024-02-09	152.00	155.00	149.00	152.00	151.79	13,694
2024-02-08	152.00	155.00	150.80	152.00	151.79	935
2024-02-06	152.00	152.00	150.80	152.00	151.79	647
2024-02-02	152.00	152.00	150.80	152.00	151.79	5,969
2024-02-01	152.00	155.00	152.00	152.00	151.79	1,579
2024-01-31	150.50	154.00	148.00	151.50	151.29	580
2024-01-30	150.50	154.00	150.50	150.50	150.29	2,012
2024-01-26	150.50	153.00	150.50	150.50	150.29	11,771
2024-01-25	150.50	150.50	147.00	150.50	150.29	8,281
2024-01-24	150.50	150.50	148.40	150.50	150.29	3,037
2024-01-23	150.50	155.00	150.50	150.50	150.29	40
2024-01-19	150.50	155.00	148.40	150.50	150.29	20,932
2024-01-18	151.50	154.00	148.40	150.50	150.29	9,150
2024-01-17	152.50	153.56	151.50	151.50	151.29	5,589
2024-01-16	152.50	154.10	152.50	152.50	152.29	4,703
2024-01-12	152.00	155.00	152.00	152.00	151.79	9,567
2024-01-11	150.50	152.80	150.50	150.50	150.29	12,449
2024-01-10	148.00	150.80	148.00	148.00	147.79	1,430
2024-01-09	147.50	148.96	147.50	147.50	147.29	6,000
2024-01-08	147.50	150.80	147.50	147.50	147.29	190
2024-01-05	148.00	151.00	144.00	147.50	147.29	5,085
2024-01-04	148.00	150.80	148.00	148.00	147.79	413
2024-01-03	147.00	151.00	144.00	147.50	147.29	1,664
2024-01-02	147.00	151.00	147.00	147.00	146.80	7,095
2023-12-29	146.50	149.80	146.50	146.50	146.30	124
2023-12-28	148.00	149.80	146.50	146.50	146.30	2,661
2023-12-27	150.50	152.40	150.00	150.00	149.75	188
2023-12-22	150.00	153.00	150.00	150.00	149.75	13,036
2023-12-21	149.50	155.00	146.00	155.00	154.74	10,205
2023-12-20	149.00	152.00	149.00	149.00	148.75	23,014
2023-12-19	148.50	155.00	148.50	148.50	148.25	779
2023-12-18	148.50	152.00	146.85	148.50	148.25	16,465
2023-12-15	149.00	152.00	148.10	148.50	148.25	11,931
2023-12-14	149.50	152.00	149.00	149.00	148.75	15,008
2023-12-13	148.00	150.00	147.50	148.00	147.75	6,233
2023-12-12	148.00	150.00	148.00	148.00	147.75	472
2023-12-11	147.00	150.00	142.00	150.00	149.75	48
2023-12-08	148.00	149.00	147.00	147.00	146.75	545
2023-12-07	147.00	152.00	146.40	152.00	151.74	11,559
2023-12-06	147.00	149.00	147.00	147.00	146.75	8,712

← NewerPage 11 of 18 · 1,062 trading daysOlder →

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.