BP p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	171.00	176.00	166.00	171.00	170.66	4
2023-05-26	171.00	176.00	166.00	171.00	170.66	184
2023-05-25	174.00	182.00	172.00	172.00	171.66	149
2023-05-24	175.00	179.00	171.60	179.00	178.65	3,422
2023-05-23	179.50	180.00	175.00	179.00	178.65	21,584
2023-05-18	178.50	180.00	178.50	178.50	178.15	47
2023-05-17	178.50	179.50	178.50	178.50	178.15	1,179
2023-05-16	178.50	179.50	178.50	178.50	178.15	5,676
2023-05-15	178.50	179.50	178.50	178.50	178.15	223
2023-05-12	178.50	179.50	178.50	178.50	178.15	1,171
2023-05-11	179.50	180.00	179.50	180.00	179.65	314
2023-05-10	177.00	178.50	177.00	178.50	178.15	37,350
2023-05-09	178.50	179.50	178.50	178.50	178.15	1,784
2023-05-05	178.50	180.00	178.50	178.50	178.15	55
2023-05-04	178.50	179.50	178.50	178.50	178.15	7,000
2023-05-02	178.00	180.04	178.00	178.00	177.65	14,247
2023-04-28	176.50	180.05	175.00	178.00	177.65	65
2023-04-27	177.50	180.05	177.50	177.50	177.15	250
2023-04-26	177.50	180.00	177.50	177.50	177.15	256
2023-04-25	177.50	180.05	177.50	177.50	177.15	1,761
2023-04-24	178.00	180.00	177.50	177.50	177.15	548
2023-04-21	176.50	180.00	175.00	177.50	177.15	14
2023-04-19	177.50	180.05	177.50	177.50	177.15	100
2023-04-18	177.50	180.05	177.50	177.50	177.15	146
2023-04-17	177.50	180.00	177.50	177.50	177.15	54
2023-04-13	176.50	180.00	174.00	177.00	176.65	11
2023-04-11	177.00	180.06	177.00	177.00	176.65	3,020
2023-04-06	177.00	180.00	177.00	177.00	176.65	1,000
2023-04-05	175.00	180.00	174.00	177.00	176.65	191
2023-04-04	177.00	179.00	177.00	177.00	176.65	1,664
2023-04-03	177.00	180.00	177.00	177.00	176.65	300
2023-03-30	175.00	180.00	171.00	175.50	175.15	869
2023-03-29	175.00	180.00	170.00	175.50	175.15	30
2023-03-27	175.00	180.00	170.00	175.00	174.66	126
2023-03-24	175.00	180.00	170.00	175.00	174.66	71
2023-03-23	175.00	175.00	172.65	175.00	174.66	462
2023-03-22	175.00	175.00	170.00	175.00	174.66	4
2023-03-21	175.00	180.00	175.00	175.00	174.66	18
2023-03-20	175.00	180.00	170.00	175.00	174.66	49
2023-03-17	174.50	180.00	170.00	175.50	175.15	3,238
2023-03-15	175.00	184.00	174.50	174.50	174.16	301
2023-03-14	175.50	180.09	175.50	175.50	175.15	5,896
2023-03-13	175.50	180.09	175.50	175.50	175.15	56
2023-03-10	175.00	180.00	171.00	175.50	175.15	3
2023-03-09	175.00	175.50	171.00	175.50	175.15	12,026
2023-03-08	175.50	180.09	175.50	175.50	175.15	56
2023-03-07	175.50	180.09	175.50	175.50	175.15	156
2023-03-06	175.50	180.09	175.50	175.50	175.15	5,945
2023-03-03	175.50	180.00	175.50	175.50	175.15	15
2023-02-28	176.00	180.08	171.00	175.50	175.15	20,078
2023-02-27	176.00	180.00	176.00	176.00	175.65	1,351
2023-02-20	176.00	180.08	176.00	176.00	175.65	1,071
2023-02-16	175.00	176.00	172.00	176.00	175.65	2
2023-02-14	176.00	180.08	176.00	176.00	175.65	1,481
2023-02-13	176.00	180.08	176.00	176.00	175.65	245
2023-02-08	176.00	184.00	176.00	176.00	175.65	11,768
2023-02-07	175.00	178.00	175.00	175.00	174.66	223
2023-02-06	173.50	178.00	170.00	174.50	174.16	675
2023-02-02	172.50	178.00	170.00	173.50	173.16	2,329
2023-02-01	173.00	176.00	173.00	173.00	172.66	8

← NewerPage 14 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.