BP p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-15	155.50	155.65	154.50	154.50	154.37	7,150
2025-04-14	155.50	157.00	152.00	154.50	154.37	15,702
2025-04-11	152.00	152.00	149.00	149.00	148.88	15,304
2025-04-10	155.50	155.95	152.00	154.50	154.37	1,362
2025-04-09	154.50	159.00	152.00	154.50	154.37	36,209
2025-04-08	155.50	158.15	152.25	155.50	155.37	9,497
2025-04-07	155.50	159.00	152.00	155.50	155.37	4,310
2025-04-04	155.50	158.15	153.60	155.50	155.37	7,222
2025-04-03	155.50	158.15	155.50	155.50	155.37	2,019
2025-04-02	155.50	158.25	155.50	155.50	155.37	228
2025-04-01	155.50	158.25	153.60	155.50	155.37	8,322
2025-03-31	155.50	156.00	155.50	155.50	155.37	300
2025-03-28	155.50	159.00	155.50	155.50	155.37	209
2025-03-27	155.50	158.50	153.40	155.50	155.37	2,020
2025-03-26	155.50	159.00	155.12	155.50	155.37	26,209
2025-03-25	155.50	159.00	152.00	155.50	155.37	154
2025-03-24	156.00	159.00	156.00	156.00	155.87	1,000
2025-03-21	156.00	158.35	156.00	156.00	155.87	10,487
2025-03-20	156.00	157.70	156.00	156.00	155.87	17,957
2025-03-18	155.50	159.00	153.00	156.00	155.87	12,505
2025-03-17	155.50	159.00	153.00	156.00	155.87	32
2025-03-14	156.00	157.65	156.00	156.00	155.87	11,270
2025-03-13	155.50	159.00	153.00	156.00	155.87	41
2025-03-12	156.00	159.00	156.00	156.00	155.87	131
2025-03-11	156.00	159.00	156.00	156.00	155.87	85
2025-03-10	156.00	159.00	156.00	156.00	155.87	9,126
2025-03-07	155.50	158.00	155.50	155.50	155.37	1,132
2025-03-06	155.50	159.00	155.50	155.50	155.37	15,097
2025-03-05	156.00	159.00	156.00	156.00	155.87	10,085
2025-03-03	158.00	159.00	158.00	159.00	158.87	21,096
2025-02-28	154.50	157.00	154.50	154.50	154.37	2,250
2025-02-27	154.00	157.00	152.00	154.50	154.37	86
2025-02-26	154.00	156.00	154.00	154.00	153.87	5,297
2025-02-25	153.00	156.00	151.00	154.00	153.87	896
2025-02-24	152.50	156.00	152.00	154.00	153.87	8,735
2025-02-21	152.50	154.00	152.00	152.00	151.88	12,714
2025-02-20	152.00	154.00	152.00	152.00	151.88	6,500
2025-02-19	152.00	153.80	152.00	152.00	151.88	398
2025-02-18	151.00	151.00	148.00	151.00	150.88	188
2025-02-17	151.00	154.00	151.00	151.00	150.88	1,098
2025-02-14	150.00	152.00	150.00	150.00	149.88	3,313
2025-02-13	149.50	151.00	149.50	149.50	149.38	1,213
2025-02-12	149.50	150.53	149.50	149.50	149.38	309
2025-02-11	150.00	151.75	149.50	149.50	149.38	6,686
2025-02-10	149.50	151.00	149.50	149.50	149.38	7,058
2025-02-07	149.50	151.00	149.00	149.00	148.88	5,000
2025-02-06	149.00	151.00	147.00	149.00	148.88	7,137
2025-02-05	149.00	151.00	149.00	149.00	148.88	2,303
2025-02-04	149.00	151.00	149.00	149.00	148.88	1,783
2025-02-03	149.00	151.00	149.00	149.00	148.88	8,018
2025-01-31	148.50	151.00	147.00	149.00	148.88	20,138
2025-01-30	148.50	151.00	146.00	148.50	148.38	305
2025-01-29	148.50	149.89	148.50	148.50	148.38	13
2025-01-28	148.50	149.00	148.50	148.50	148.38	396
2025-01-27	148.50	149.00	148.50	148.50	148.38	7,452
2025-01-24	148.90	148.90	148.50	148.50	148.38	661
2025-01-22	148.50	151.00	148.50	148.50	148.38	745
2025-01-21	148.50	151.00	143.00	148.50	148.38	3,295
2025-01-20	148.50	148.88	147.00	148.50	148.38	7,145
2025-01-17	148.50	148.90	148.50	148.50	148.38	1,713

← NewerPage 7 of 18 · 1,062 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.