BP p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	177.50	181.00	173.50	175.50	175.06	7,325
2022-05-18	177.50	177.50	176.75	177.50	177.06	520
2022-05-17	177.50	181.10	177.50	177.50	177.06	1,000
2022-05-13	177.50	181.10	176.65	177.50	177.06	1,311
2022-05-12	178.50	181.10	176.65	177.50	177.06	2,113
2022-05-11	178.00	185.00	178.00	178.00	177.56	15,065
2022-05-06	177.50	182.00	177.50	177.50	177.06	3,540
2022-05-04	177.50	182.00	177.50	177.50	177.06	7,774
2022-05-03	176.00	177.50	176.00	176.00	175.56	4,446
2022-04-29	176.00	178.80	176.00	176.00	175.56	5,560
2022-04-26	176.00	177.40	176.00	176.00	175.56	500
2022-04-25	176.00	177.40	173.20	176.00	175.56	9,013
2022-04-21	176.00	177.40	176.00	176.00	175.56	563
2022-04-20	176.00	177.40	173.20	176.00	175.56	17,598
2022-04-19	176.00	177.50	174.50	176.00	175.56	3,250
2022-04-12	175.00	177.00	175.00	175.00	174.56	1,116
2022-04-11	175.00	178.80	175.00	175.00	174.56	11,130
2022-04-08	175.00	178.80	175.00	175.00	174.56	2,219
2022-04-06	175.00	178.80	173.00	175.00	174.56	5,500
2022-04-04	174.00	179.00	172.00	175.00	174.56	843
2022-04-01	175.00	175.00	173.10	175.00	174.56	59
2022-03-31	175.00	175.00	171.40	175.00	174.56	120
2022-03-30	175.00	179.00	175.00	175.00	174.56	5,903
2022-03-29	175.00	175.00	173.10	175.00	174.56	98
2022-03-28	175.00	175.00	173.10	175.00	174.56	7,374
2022-03-23	175.00	178.20	173.05	175.00	174.56	192
2022-03-22	174.50	179.00	173.05	175.00	174.56	14,862
2022-03-21	174.50	176.95	172.00	174.00	173.57	9,477
2022-03-17	174.50	175.60	171.75	174.00	173.57	13,027
2022-03-16	173.00	173.00	171.40	173.00	172.57	4,420
2022-03-15	173.00	173.00	171.95	173.00	172.57	14
2022-03-14	173.00	173.00	171.40	173.00	172.57	2,385
2022-03-10	173.00	173.00	171.95	173.00	172.57	139
2022-03-09	173.00	173.00	171.40	173.00	172.57	11,373
2022-03-08	172.50	172.50	171.25	172.50	172.07	600
2022-03-07	172.50	172.50	171.40	172.50	172.07	4,688
2022-03-04	172.50	172.50	171.50	172.50	172.07	115
2022-03-03	172.50	172.50	171.50	172.50	172.07	8
2022-03-02	172.50	172.50	170.62	172.50	172.07	10,507
2022-02-28	177.00	179.00	171.00	172.50	172.07	7,855
2022-02-25	177.00	177.00	174.35	177.00	176.56	10,110
2022-02-24	178.00	181.00	177.00	177.00	176.56	1,000
2022-02-21	177.00	177.00	173.00	177.00	176.56	41
2022-02-18	177.00	180.00	177.00	177.00	176.56	6,200
2022-02-16	177.00	177.00	174.40	177.00	176.56	131
2022-02-15	177.00	177.00	174.40	177.00	176.56	5,914
2022-02-14	177.00	177.00	174.40	177.00	176.56	14,543
2022-02-10	177.50	177.50	173.00	177.50	177.06	1,763
2022-02-09	177.00	177.50	173.00	177.50	177.06	1,456
2022-02-08	179.00	181.00	173.00	177.00	176.56	10,827
2022-02-07	179.00	179.00	176.00	179.00	178.55	194
2022-02-04	179.00	179.00	175.00	179.00	178.55	6,880
2022-02-02	180.50	180.50	177.02	180.50	180.05	509
2022-02-01	180.50	180.50	176.00	180.50	180.05	1,007
2022-01-31	180.50	180.50	177.30	180.50	180.05	5,980
2022-01-27	180.50	180.50	177.30	180.50	180.05	274
2022-01-26	180.50	180.50	176.00	180.50	180.05	2,374
2022-01-25	180.50	180.50	176.00	180.50	180.05	110
2022-01-24	181.00	181.00	180.50	180.50	180.05	359
2022-01-21	186.50	187.00	181.00	184.00	183.54	112

← NewerPage 17 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.