BP p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	147.00	149.00	147.00	147.00	146.75	8,712
2023-12-05	147.00	149.00	147.00	147.00	146.75	556
2023-12-04	145.00	149.00	145.00	147.00	146.75	99
2023-11-30	145.50	151.00	145.00	151.00	150.74	6,212
2023-11-29	144.50	147.40	143.80	145.50	145.25	10,481
2023-11-27	144.50	144.75	141.00	144.50	144.26	357
2023-11-24	144.75	148.00	144.75	148.00	147.75	2,845
2023-11-23	144.70	151.00	144.70	151.00	150.74	14,283
2023-11-22	143.00	145.00	141.00	143.00	142.76	1,674
2023-11-21	143.00	144.70	143.00	143.00	142.76	1,071
2023-11-20	142.60	145.00	142.60	145.00	144.75	7,594
2023-11-17	144.00	144.00	144.00	144.00	143.76	53
2023-11-16	142.60	147.00	142.60	147.00	146.75	16,480
2023-11-15	142.00	144.00	142.00	142.00	141.76	15,092
2023-11-14	137.50	143.00	135.00	140.00	139.76	26,164
2023-11-13	135.50	140.00	133.00	140.00	139.76	27,138
2023-11-10	135.70	136.00	135.70	136.00	135.77	1,133
2023-11-09	135.50	139.00	133.00	136.00	135.77	206
2023-11-08	135.50	139.00	133.00	136.00	135.77	7,885
2023-11-07	138.90	139.00	138.90	139.00	138.77	11,176
2023-11-06	135.50	139.00	135.50	135.50	135.27	6,847
2023-11-03	134.50	138.00	134.20	138.00	137.77	15,060
2023-11-02	132.00	137.00	130.00	137.00	136.77	420,628
2023-11-01	131.50	132.00	131.20	132.00	131.78	10,541
2023-10-31	132.50	133.00	130.64	133.00	132.78	76,506
2023-10-30	131.00	131.89	130.00	131.50	131.28	233,013
2023-10-27	131.89	131.89	128.30	131.00	130.78	16,446
2023-10-26	131.00	131.20	128.60	131.00	130.78	156,040
2023-10-25	132.50	132.50	131.02	132.50	132.28	2,552
2023-10-24	132.50	132.50	130.50	132.50	132.28	15,811
2023-10-23	133.00	133.00	131.00	133.00	132.78	20,131
2023-10-20	130.50	135.00	130.00	133.00	132.78	16,954
2023-10-19	130.02	130.02	128.00	128.00	127.78	25,958
2023-10-18	131.50	134.00	129.00	131.00	130.78	12,707
2023-10-17	132.50	135.00	129.00	131.50	131.28	32,842
2023-10-16	132.50	136.00	130.99	132.50	132.28	9,262
2023-10-13	132.50	132.50	130.88	132.50	132.28	49,260
2023-10-12	132.50	132.50	130.88	132.50	132.28	14,705
2023-10-11	130.95	130.95	129.00	130.00	129.78	11,537
2023-10-10	132.50	132.50	129.00	132.50	132.28	12,247
2023-10-09	133.00	133.00	131.95	133.00	132.78	1,780
2023-10-06	132.50	133.00	131.95	133.00	132.78	25,896
2023-10-05	131.50	136.00	130.00	132.00	131.78	8,936
2023-10-04	131.95	133.00	131.95	133.00	132.78	21,312
2023-10-03	132.25	135.00	132.25	135.00	134.77	2,832
2023-10-02	131.50	133.00	131.00	133.00	132.78	19,861
2023-09-29	133.00	134.00	133.00	133.00	132.78	1,615
2023-09-28	131.50	135.00	131.00	134.00	133.77	181
2023-09-27	132.50	135.00	132.50	132.50	132.28	1,500
2023-09-26	132.35	132.50	132.35	132.50	132.28	37,055
2023-09-25	132.00	134.00	130.00	132.50	132.28	34,525
2023-09-22	132.00	134.00	131.50	132.00	131.78	21,831
2023-09-21	131.97	132.40	131.97	132.00	131.78	115,789
2023-09-20	131.00	133.30	131.00	132.00	131.78	54,108
2023-09-19	132.00	133.30	132.00	132.00	131.78	11,000
2023-09-18	130.50	133.50	130.00	132.00	131.78	16,865
2023-09-15	132.00	133.45	132.00	132.00	131.78	31,258
2023-09-14	132.00	134.00	130.00	134.00	133.77	13,273
2023-09-13	133.00	133.70	132.00	133.00	132.78	11,933
2023-09-12	135.00	135.00	134.00	135.00	134.77	1,990

← NewerPage 12 of 18 · 1,063 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.