BP p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	173.00	176.00	173.00	173.00	172.66	449
2023-01-30	170.50	176.00	170.00	173.00	172.66	3,194
2023-01-27	172.50	175.00	172.50	172.50	172.16	450
2023-01-25	170.00	175.00	170.00	172.50	172.16	302
2023-01-24	172.50	175.00	172.50	172.50	172.16	2,240
2023-01-23	172.50	175.00	172.50	172.50	172.16	593
2023-01-20	170.00	175.00	170.00	172.50	172.16	57
2023-01-19	172.50	175.50	172.50	172.50	172.16	2,500
2023-01-18	172.00	174.00	172.00	172.00	171.66	5,265
2023-01-17	172.00	176.00	172.00	172.00	171.66	2,261
2023-01-16	170.00	174.00	170.00	170.00	169.67	301
2023-01-13	168.50	172.44	168.50	168.50	168.17	54
2023-01-11	168.00	173.00	164.00	168.50	168.17	4,625
2023-01-10	168.00	171.00	168.00	168.00	167.67	10
2023-01-09	168.00	172.00	168.00	168.00	167.67	118
2023-01-06	167.00	172.00	162.00	168.00	167.67	2,633
2023-01-05	167.00	172.00	167.00	167.00	166.67	1,088
2023-01-04	166.50	171.00	166.50	166.50	166.17	5,588
2023-01-03	165.50	170.00	165.50	165.50	165.17	593
2022-12-30	165.50	170.00	165.50	165.50	165.17	875
2022-12-29	165.00	165.00	160.00	165.00	164.68	2
2022-12-28	167.50	173.50	163.00	168.50	168.12	6,511
2022-12-21	167.50	172.00	167.50	167.50	167.13	68
2022-12-20	167.50	167.50	166.00	167.50	167.13	153
2022-12-19	167.50	172.00	167.50	167.50	167.13	585
2022-12-14	167.50	172.75	167.50	167.50	167.13	4,000
2022-12-13	167.50	167.50	165.70	167.50	167.13	10,840
2022-12-12	167.50	172.00	167.50	167.50	167.13	566
2022-12-09	167.50	173.00	165.70	167.50	167.13	3,485
2022-12-08	167.50	172.00	167.50	167.50	167.13	2,080
2022-12-07	167.00	172.00	163.00	167.50	167.13	869
2022-12-06	166.00	172.00	164.64	167.00	166.63	6,155
2022-12-05	164.00	170.00	162.00	166.00	165.63	4,567
2022-12-02	165.50	165.50	164.30	165.50	165.13	2,400
2022-12-01	165.50	165.50	164.10	165.50	165.13	13,807
2022-11-28	166.00	168.85	164.10	166.00	165.63	9,614
2022-11-24	166.00	168.85	166.00	166.00	165.63	289
2022-11-23	166.00	168.90	166.00	166.00	165.63	9,000
2022-11-18	167.00	168.86	162.00	166.00	165.63	1,593
2022-11-16	167.00	168.25	165.50	165.50	165.13	20
2022-11-14	166.00	169.00	162.00	165.50	165.13	29,484
2022-11-11	166.00	166.15	162.00	165.50	165.13	15,194
2022-11-08	166.00	166.20	165.50	165.50	165.13	172
2022-11-04	165.50	170.00	165.50	165.50	165.13	100
2022-11-03	166.00	166.00	165.00	166.00	165.63	7,000
2022-11-02	166.00	166.80	162.05	166.00	165.63	5,576
2022-11-01	166.00	167.00	165.00	166.00	165.63	10,975
2022-10-31	166.00	166.00	162.05	166.00	165.63	400
2022-10-28	166.00	168.50	166.00	166.00	165.63	584
2022-10-25	166.00	170.00	166.00	166.00	165.63	7
2022-10-24	167.00	169.00	166.00	166.00	165.63	3,040
2022-10-20	166.00	169.00	166.00	166.00	165.63	3,221
2022-10-19	166.00	169.00	162.00	166.00	165.63	130
2022-10-18	166.00	169.00	162.00	166.00	165.63	2,520
2022-10-17	166.00	169.00	166.00	166.00	165.63	3,189
2022-10-13	167.00	170.00	162.00	166.00	165.63	1,432
2022-10-12	167.00	172.00	167.00	167.00	166.63	2,325
2022-10-10	167.00	172.00	162.00	167.00	166.63	714
2022-10-07	168.50	172.00	162.00	167.00	166.63	46
2022-10-06	168.50	172.00	168.50	168.50	168.12	174

← NewerPage 15 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.