BP p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	168.50	172.00	168.50	168.50	168.12	1,293
2022-09-30	170.00	172.00	168.15	168.50	168.12	3,003
2022-09-28	168.50	168.50	168.04	168.50	168.12	2,485
2022-09-27	173.00	178.00	168.00	170.00	169.62	225
2022-09-26	173.50	178.00	168.00	173.00	172.61	1,558
2022-09-21	174.50	174.50	171.50	174.50	174.11	500
2022-09-20	174.50	179.00	170.00	174.50	174.11	3
2022-09-13	174.50	174.50	171.50	174.50	174.11	8,560
2022-09-12	174.50	174.50	174.05	174.50	174.11	682
2022-09-09	174.50	174.50	171.50	174.50	174.11	500
2022-09-08	178.00	178.00	172.00	175.50	175.11	18,036
2022-09-07	179.00	179.00	176.00	179.00	178.60	2,000
2022-09-06	179.00	179.00	176.00	179.00	178.60	9,000
2022-09-05	179.50	179.50	179.00	179.50	179.10	111
2022-09-02	179.50	179.50	179.00	179.50	179.10	2,500
2022-09-01	179.50	179.50	176.00	179.50	179.10	1,800
2022-08-30	179.50	181.50	179.50	179.50	179.10	22,562
2022-08-25	179.50	181.50	179.50	179.50	179.10	10,000
2022-08-24	180.00	183.00	179.50	179.50	179.10	3,002
2022-08-23	180.00	180.00	176.00	180.00	179.60	176
2022-08-22	180.00	182.50	180.00	180.00	179.60	712
2022-08-19	181.00	183.00	181.00	181.00	180.60	550
2022-08-16	181.50	185.30	181.50	181.50	181.09	4,855
2022-08-15	181.50	186.00	181.50	181.50	181.09	258
2022-08-12	181.50	185.40	181.50	181.50	181.09	3,840
2022-08-11	182.00	186.00	177.00	181.50	181.09	48
2022-08-10	181.50	184.20	181.50	181.50	181.09	1,500
2022-08-08	181.50	186.00	181.50	181.50	181.09	25
2022-08-05	182.00	184.20	181.50	181.50	181.09	2,777
2022-08-04	180.50	185.00	177.00	181.50	181.09	5,067
2022-08-03	180.00	187.00	180.00	180.00	179.60	12,290
2022-08-02	178.00	182.00	178.00	178.00	177.60	2,932
2022-08-01	175.50	180.00	175.50	175.50	175.11	3,848
2022-07-29	174.00	178.00	173.50	173.50	173.11	2,000
2022-07-27	170.00	175.00	166.00	172.50	172.11	62,528
2022-07-25	170.13	175.00	170.13	170.50	170.12	875
2022-07-21	170.50	175.00	170.50	170.50	170.12	1
2022-07-19	170.00	170.00	170.00	170.00	169.62	1,900
2022-07-18	170.50	175.00	170.50	170.50	170.12	27,002
2022-07-13	170.00	170.00	167.56	170.00	169.62	74
2022-07-06	172.00	175.00	171.50	171.50	171.12	107
2022-07-05	172.00	176.00	170.00	172.00	171.62	2,427
2022-07-04	172.00	176.00	172.00	172.00	171.62	55
2022-07-01	172.00	176.00	172.00	172.00	171.62	1,400
2022-06-30	172.00	176.00	168.00	172.00	171.62	11,047
2022-06-28	175.50	178.95	175.50	175.50	175.06	146
2022-06-27	175.50	179.00	175.30	175.50	175.06	644
2022-06-24	175.50	175.50	175.50	175.50	175.06	3,195
2022-06-23	175.50	175.50	175.30	175.50	175.06	9
2022-06-22	175.50	175.50	175.10	175.50	175.06	2,800
2022-06-21	175.50	178.95	171.00	175.50	175.06	8,903
2022-06-20	175.50	175.50	175.00	175.50	175.06	1,119
2022-06-17	175.50	179.00	174.75	175.50	175.06	1,196
2022-06-15	175.50	178.00	175.50	175.50	175.06	13
2022-06-13	175.50	180.00	175.50	175.50	175.06	325
2022-06-10	175.50	175.50	175.50	175.50	175.06	1,000
2022-06-07	175.50	175.50	174.60	175.50	175.06	2,950
2022-06-06	175.50	180.00	175.50	175.50	175.06	120
2022-06-01	175.50	180.00	175.50	175.50	175.06	273
2022-05-30	175.50	180.00	175.50	175.50	175.06	1,710

← NewerPage 16 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.