BP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 358.80 | 361.75 | 354.35 | 357.60 | 356.72 | 28,435,877 |
| 2021-10-26 | 360.60 | 362.95 | 356.55 | 359.20 | 358.31 | 26,991,857 |
| 2021-10-25 | 358.55 | 363.10 | 357.50 | 360.65 | 359.76 | 24,360,691 |
| 2021-10-22 | 354.90 | 358.80 | 352.00 | 355.00 | 354.12 | 23,647,467 |
| 2021-10-21 | 361.20 | 363.29 | 355.70 | 356.20 | 355.32 | 36,559,122 |
| 2021-10-20 | 360.35 | 365.92 | 359.20 | 363.10 | 362.20 | 31,109,090 |
| 2021-10-19 | 361.45 | 364.44 | 359.55 | 361.95 | 361.06 | 61,479,195 |
| 2021-10-18 | 365.00 | 366.40 | 361.00 | 361.45 | 360.56 | 27,700,119 |
| 2021-10-15 | 361.95 | 365.20 | 360.60 | 363.60 | 362.70 | 34,252,868 |
| 2021-10-14 | 360.00 | 361.10 | 355.95 | 357.70 | 356.82 | 45,234,030 |
← NewerPage 22 of 22 · 1,270 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0641 GBP |
| 2026-05-14 | 0.0617 GBP |
| 2026-02-19 | 0.0623 GBP |
| 2025-11-13 | 0.0624 GBP |
| 2025-08-14 | 0.0619 GBP |
| 2025-05-15 | 0.0590 GBP |
| 2025-02-20 | 0.0630 GBP |
| 2024-11-07 | 0.0630 GBP |
| 2024-08-08 | 0.0605 GBP |
| 2024-05-16 | 0.0568 GBP |
| 2024-02-15 | 0.0569 GBP |
| 2023-11-09 | 0.0574 GBP |
| 2023-08-10 | 0.0573 GBP |
| 2023-05-11 | 0.0531 GBP |
| 2023-02-16 | 0.0555 GBP |
| 2022-11-10 | 0.0494 GBP |
| 2022-08-11 | 0.0517 GBP |
| 2022-05-12 | 0.0436 GBP |
| 2022-02-17 | 0.0416 GBP |
| 2021-11-11 | 0.0411 GBP |
| 2021-08-12 | 0.0395 GBP |
| 2021-05-06 | 0.0371 GBP |
| 2021-02-18 | 0.0377 GBP |
| 2020-11-05 | 0.0392 GBP |
| 2020-08-13 | 0.0404 GBP |
| 2020-05-07 | 0.0834 GBP |
| 2020-02-13 | 0.0816 GBP |
| 2019-11-07 | 0.0783 GBP |
| 2019-08-08 | 0.0835 GBP |
| 2019-05-09 | 0.0807 GBP |
| 2019-02-14 | 0.0774 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.