BP p.l.c historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 185.00 | 185.00 | 182.00 | 185.00 | 184.54 | 953 |
| 2022-01-18 | 185.00 | 185.00 | 182.00 | 185.00 | 184.54 | 11,005 |
| 2022-01-17 | 184.80 | 184.80 | 182.00 | 182.00 | 181.55 | 1,571 |
| 2022-01-14 | 185.00 | 185.00 | 184.80 | 185.00 | 184.54 | 10,000 |
| 2022-01-13 | 185.00 | 185.00 | 181.00 | 185.00 | 184.54 | 16,166 |
| 2022-01-12 | 185.00 | 187.00 | 182.00 | 185.00 | 184.54 | 4,112 |
| 2022-01-11 | 185.00 | 185.00 | 185.00 | 185.00 | 184.54 | 3,000 |
| 2022-01-10 | 185.00 | 187.00 | 182.00 | 185.00 | 184.54 | 10,100 |
| 2022-01-07 | 185.00 | 188.00 | 185.00 | 185.00 | 184.54 | 29 |
| 2022-01-06 | 185.60 | 185.60 | 185.00 | 185.00 | 184.54 | 8,405 |
| 2022-01-04 | 185.00 | 185.60 | 185.00 | 185.00 | 184.54 | 500 |
| 2021-12-31 | 185.00 | 185.00 | 182.00 | 185.00 | 184.54 | 2,166 |
| 2021-12-30 | 188.00 | 188.00 | 182.00 | 185.00 | 184.54 | 406 |
| 2021-12-29 | 189.00 | 189.00 | 186.00 | 189.00 | 188.48 | 2,377 |
| 2021-12-24 | 189.00 | 189.00 | 186.00 | 189.00 | 188.48 | 1,445 |
| 2021-12-17 | 189.50 | 189.50 | 186.00 | 189.50 | 188.98 | 4,747 |
| 2021-12-15 | 189.50 | 189.50 | 189.40 | 189.50 | 188.98 | 13 |
| 2021-12-14 | 189.50 | 189.50 | 189.40 | 189.50 | 188.98 | 5,286 |
| 2021-12-13 | 189.50 | 189.50 | 186.00 | 189.50 | 188.98 | 1,212 |
| 2021-12-08 | 189.50 | 189.50 | 186.00 | 189.50 | 188.98 | 50 |
| 2021-12-07 | 189.50 | 189.50 | 186.00 | 189.50 | 188.98 | 133 |
| 2021-12-03 | 189.50 | 189.50 | 186.00 | 189.50 | 188.98 | 51 |
| 2021-11-30 | 190.50 | 193.00 | 189.50 | 189.50 | 188.98 | 300 |
| 2021-11-24 | 189.50 | 189.50 | 188.00 | 189.50 | 188.98 | 4,500 |
| 2021-11-22 | 190.00 | 190.00 | 189.50 | 189.50 | 188.98 | 10 |
| 2021-11-15 | 190.50 | 192.00 | 188.05 | 189.50 | 188.98 | 5,718 |
| 2021-11-12 | 189.50 | 189.50 | 188.05 | 189.50 | 188.98 | 50 |
| 2021-11-10 | 189.50 | 189.50 | 188.05 | 189.50 | 188.98 | 57 |
| 2021-11-09 | 190.50 | 192.00 | 189.50 | 189.50 | 188.98 | 520 |
| 2021-11-08 | 189.50 | 189.50 | 188.30 | 189.50 | 188.98 | 8,473 |
| 2021-11-05 | 189.50 | 189.50 | 188.30 | 189.50 | 188.98 | 200 |
| 2021-11-03 | 190.50 | 192.30 | 188.30 | 189.50 | 188.98 | 15,640 |
| 2021-11-02 | 190.50 | 192.30 | 189.50 | 189.50 | 188.98 | 1,607 |
| 2021-11-01 | 189.50 | 189.50 | 188.14 | 189.50 | 188.98 | 5,000 |
| 2021-10-28 | 189.50 | 189.50 | 188.05 | 189.50 | 188.98 | 4,867 |
| 2021-10-27 | 190.50 | 192.30 | 189.50 | 189.50 | 188.98 | 1,572 |
| 2021-10-26 | 189.50 | 189.50 | 188.05 | 189.50 | 188.98 | 4,440 |
| 2021-10-25 | 190.50 | 191.33 | 188.00 | 190.00 | 189.48 | 876 |
| 2021-10-22 | 190.50 | 191.33 | 190.00 | 190.00 | 189.48 | 20 |
| 2021-10-21 | 190.00 | 190.00 | 188.00 | 190.00 | 189.48 | 2,873 |
| 2021-10-18 | 190.50 | 190.50 | 187.00 | 190.50 | 189.98 | 1,422 |
| 2021-10-15 | 190.50 | 190.50 | 187.00 | 190.50 | 189.98 | 1,007 |
| 2021-10-14 | 190.50 | 192.00 | 190.50 | 190.50 | 189.98 | 12 |
← NewerPage 18 of 18 · 1,063 trading days
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.