BP p.l.c historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-16 | 167.50 | 169.00 | 167.50 | 167.50 | 167.41 | 1,002 |
| 2025-07-14 | 167.50 | 170.00 | 164.00 | 167.50 | 167.41 | 10,181 |
| 2025-07-11 | 167.50 | 168.61 | 167.50 | 167.50 | 167.41 | 3,500 |
| 2025-07-10 | 168.50 | 169.55 | 167.50 | 167.50 | 167.41 | 14,890 |
| 2025-07-09 | 168.50 | 169.85 | 167.32 | 168.50 | 168.41 | 15,566 |
| 2025-07-08 | 168.50 | 168.50 | 168.50 | 168.50 | 168.41 | 11,800 |
| 2025-07-07 | 168.50 | 168.50 | 167.30 | 168.50 | 168.41 | 3,000 |
| 2025-07-04 | 169.50 | 170.75 | 167.20 | 169.00 | 168.91 | 3,080 |
| 2025-07-03 | 170.00 | 171.00 | 167.00 | 169.00 | 168.91 | 1,015 |
| 2025-07-02 | 171.50 | 172.00 | 168.00 | 170.00 | 169.91 | 7,007 |
| 2025-07-01 | 171.50 | 173.95 | 170.50 | 170.50 | 170.41 | 4,110 |
| 2025-06-30 | 171.50 | 171.60 | 170.50 | 170.50 | 170.41 | 3,787 |
| 2025-06-27 | 171.50 | 173.00 | 170.50 | 170.50 | 170.41 | 1,116 |
| 2025-06-26 | 175.00 | 177.00 | 168.00 | 170.50 | 170.41 | 5,028 |
| 2025-06-25 | 175.00 | 176.85 | 174.50 | 174.50 | 174.36 | 2,440 |
| 2025-06-24 | 175.00 | 177.00 | 172.00 | 174.50 | 174.36 | 6,137 |
| 2025-06-23 | 175.00 | 176.95 | 174.50 | 174.50 | 174.36 | 16,770 |
| 2025-06-20 | 171.50 | 177.00 | 169.00 | 174.50 | 174.36 | 42,648 |
| 2025-06-18 | 171.50 | 175.00 | 171.00 | 171.00 | 170.86 | 14,366 |
| 2025-06-17 | 171.50 | 174.00 | 168.00 | 171.00 | 170.86 | 15,115 |
| 2025-06-16 | 168.50 | 173.50 | 167.00 | 170.50 | 170.36 | 20,286 |
| 2025-06-13 | 165.50 | 171.75 | 163.00 | 168.50 | 168.36 | 18,418 |
| 2025-06-12 | 165.50 | 169.00 | 162.00 | 165.50 | 165.37 | 431 |
| 2025-06-11 | 165.50 | 169.00 | 165.50 | 165.50 | 165.37 | 14,172 |
| 2025-06-10 | 165.50 | 169.00 | 165.50 | 165.50 | 165.37 | 118 |
| 2025-06-09 | 165.50 | 169.75 | 162.00 | 165.50 | 165.37 | 9,638 |
| 2025-06-06 | 164.00 | 169.00 | 162.00 | 165.50 | 165.37 | 33,436 |
| 2025-06-05 | 164.50 | 169.00 | 161.00 | 164.50 | 164.37 | 11,948 |
| 2025-06-04 | 164.00 | 164.00 | 164.00 | 164.00 | 163.87 | 100 |
| 2025-06-03 | 164.00 | 167.00 | 158.00 | 164.00 | 163.87 | 1,099 |
| 2025-06-02 | 164.00 | 167.00 | 164.00 | 164.00 | 163.87 | 6,796 |
| 2025-05-30 | 164.00 | 167.00 | 164.00 | 164.00 | 163.87 | 200 |
| 2025-05-29 | 164.00 | 167.00 | 164.00 | 164.00 | 163.87 | 2,637 |
| 2025-05-28 | 164.00 | 167.00 | 158.00 | 158.00 | 157.87 | 8,012 |
| 2025-05-27 | 163.50 | 168.00 | 161.00 | 164.00 | 163.87 | 13,525 |
| 2025-05-23 | 163.50 | 164.16 | 163.50 | 163.50 | 163.37 | 8,209 |
| 2025-05-22 | 163.50 | 166.00 | 163.50 | 163.50 | 163.37 | 10,994 |
| 2025-05-21 | 163.50 | 164.00 | 163.50 | 163.50 | 163.37 | 2 |
| 2025-05-20 | 163.50 | 165.00 | 163.50 | 163.50 | 163.37 | 1,809 |
| 2025-05-19 | 163.00 | 165.00 | 163.00 | 163.00 | 162.87 | 13,268 |
| 2025-05-16 | 162.00 | 164.00 | 162.00 | 162.00 | 161.87 | 2,119 |
| 2025-05-15 | 160.00 | 164.00 | 158.00 | 162.00 | 161.87 | 25 |
| 2025-05-14 | 160.00 | 163.00 | 157.00 | 160.50 | 160.37 | 15,089 |
| 2025-05-13 | 160.00 | 163.00 | 160.00 | 160.00 | 159.87 | 2,030 |
| 2025-05-12 | 160.00 | 163.00 | 157.00 | 160.00 | 159.87 | 424 |
| 2025-05-09 | 160.50 | 163.00 | 160.50 | 160.50 | 160.37 | 127 |
| 2025-05-08 | 160.50 | 163.00 | 160.50 | 160.50 | 160.37 | 89 |
| 2025-05-07 | 160.50 | 162.95 | 160.50 | 160.50 | 160.37 | 442 |
| 2025-05-06 | 160.50 | 163.00 | 160.50 | 160.50 | 160.37 | 824 |
| 2025-05-02 | 160.50 | 162.95 | 160.50 | 160.50 | 160.37 | 2,348 |
| 2025-05-01 | 159.50 | 163.00 | 158.00 | 160.50 | 160.37 | 68 |
| 2025-04-30 | 157.00 | 163.00 | 156.00 | 159.50 | 159.37 | 2,249 |
| 2025-04-29 | 155.50 | 161.50 | 152.00 | 157.50 | 157.37 | 34,487 |
| 2025-04-28 | 155.50 | 159.00 | 152.00 | 155.50 | 155.37 | 19,471 |
| 2025-04-25 | 155.50 | 157.00 | 152.00 | 154.50 | 154.37 | 3,507 |
| 2025-04-24 | 155.50 | 157.00 | 153.25 | 154.50 | 154.37 | 660 |
| 2025-04-23 | 155.50 | 157.00 | 152.00 | 154.50 | 154.37 | 15,985 |
| 2025-04-22 | 155.50 | 156.95 | 153.00 | 154.50 | 154.37 | 1,040 |
| 2025-04-17 | 155.75 | 157.00 | 155.75 | 157.00 | 156.87 | 6,608 |
| 2025-04-16 | 155.50 | 155.75 | 152.20 | 154.50 | 154.37 | 15,958 |
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.