BP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 568.10 | 569.70 | 538.20 | 551.30 | 551.17 | 68,823,254 |
| 2026-05-05 | 578.00 | 580.60 | 565.80 | 572.60 | 572.47 | 39,309,326 |
| 2026-05-01 | 583.90 | 585.80 | 562.30 | 571.90 | 571.77 | 65,451,640 |
| 2026-04-30 | 584.90 | 585.90 | 574.30 | 583.80 | 583.66 | 59,395,953 |
| 2026-04-29 | 577.30 | 581.40 | 573.60 | 575.90 | 575.77 | 50,843,252 |
| 2026-04-28 | 581.00 | 592.00 | 570.30 | 578.80 | 578.66 | 52,651,850 |
| 2026-04-27 | 572.30 | 580.50 | 569.70 | 572.40 | 572.27 | 22,367,931 |
| 2026-04-24 | 577.00 | 580.50 | 566.80 | 571.80 | 571.67 | 22,414,052 |
← NewerPage 3 of 3 · 128 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.