BP p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	135.00	140.00	134.80	140.00	139.76	4,127
2023-09-07	138.00	140.00	132.00	135.00	134.77	15,703
2023-09-06	138.00	138.00	136.00	138.00	137.77	11,603
2023-09-05	139.50	140.00	139.25	140.00	139.76	176
2023-09-04	139.50	144.00	136.00	140.00	139.76	67
2023-09-01	139.50	140.00	136.00	140.00	139.76	20,516
2023-08-31	139.50	140.00	139.50	140.00	139.76	3,000
2023-08-30	139.50	140.00	139.50	140.00	139.76	3,793
2023-08-29	140.00	140.00	136.00	140.00	139.76	11,089
2023-08-25	140.50	140.50	138.70	140.50	140.26	3,600
2023-08-24	140.50	145.00	136.00	140.50	140.26	450
2023-08-23	142.50	145.00	136.00	140.50	140.26	126
2023-08-22	142.50	142.50	140.90	142.50	142.26	6
2023-08-21	144.00	146.00	139.00	142.50	142.26	1,123
2023-08-18	144.00	144.00	142.00	144.00	143.76	100
2023-08-16	144.00	144.00	141.02	144.00	143.76	4,436
2023-08-15	145.50	149.00	141.00	144.00	143.76	10,824
2023-08-14	145.00	145.00	141.00	145.00	144.75	13,000
2023-08-11	145.50	145.50	144.15	145.50	145.25	582
2023-08-10	145.50	145.50	141.00	145.50	145.25	55
2023-08-09	145.50	150.00	141.00	145.50	145.25	661
2023-08-08	148.50	150.00	145.50	145.50	145.25	94
2023-08-07	149.00	149.90	149.00	149.00	148.75	980
2023-08-04	152.00	152.00	152.00	152.00	151.74	128
2023-08-03	150.50	150.50	147.25	150.50	150.25	4,000
2023-08-02	151.40	151.40	150.50	150.50	150.25	535
2023-08-01	150.50	152.00	147.00	147.00	146.75	143
2023-07-31	151.00	151.55	150.50	150.50	150.25	530
2023-07-28	152.00	155.00	147.00	151.00	150.74	1,436
2023-07-27	152.50	152.50	150.00	152.50	152.24	20,000
2023-07-26	153.50	158.00	149.00	153.50	153.24	1,504
2023-07-24	153.50	153.50	149.00	153.50	153.24	616
2023-07-21	153.50	153.50	150.00	153.50	153.24	5,012
2023-07-20	153.50	154.00	153.50	153.50	153.24	7,500
2023-07-19	153.50	154.85	149.00	153.50	153.24	345
2023-07-17	153.50	158.00	149.00	153.50	153.24	5,515
2023-07-14	154.00	159.00	153.50	153.50	153.24	145
2023-07-13	155.50	155.50	154.90	155.50	155.24	5,000
2023-07-10	155.50	156.55	155.50	155.50	155.24	183
2023-07-06	155.50	159.00	152.00	155.50	155.24	26
2023-07-05	156.00	156.55	152.00	155.50	155.24	8,603
2023-07-04	156.00	156.00	154.00	156.00	155.74	12
2023-07-03	156.50	161.00	152.00	156.00	155.74	1,465
2023-06-29	156.50	159.00	153.94	156.50	156.24	12,048
2023-06-28	163.00	165.00	163.00	163.00	162.68	27,112
2023-06-27	164.00	164.00	161.00	161.00	160.68	27,524
2023-06-26	165.50	169.25	165.50	165.50	165.17	7,708
2023-06-23	169.25	170.00	169.25	170.00	169.67	5,266
2023-06-20	166.00	169.20	166.00	166.00	165.67	5,000
2023-06-19	166.00	170.00	162.00	166.00	165.67	16
2023-06-15	166.00	169.40	166.00	166.00	165.67	587
2023-06-14	167.00	170.00	163.10	166.00	165.67	9,398
2023-06-13	167.00	171.00	163.80	166.50	166.17	171
2023-06-12	167.50	172.00	167.50	167.50	167.17	15,176
2023-06-08	169.00	172.00	163.00	167.50	167.17	2
2023-06-07	172.00	172.00	172.00	172.00	171.66	104
2023-06-06	171.00	175.50	166.00	169.00	168.67	70
2023-06-02	171.00	174.33	168.00	170.00	169.67	7,829
2023-06-01	171.00	176.00	171.00	171.00	170.66	110
2023-05-31	171.00	179.00	166.00	179.00	178.65	1,032

← NewerPage 13 of 18 · 1,058 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.