BP p.l.c historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 958.00 | 958.00 | 958.00 | 958.00 | 958.00 | 11 |
| 2026-10-21 | 885.55 | 885.55 | 885.55 | 885.55 | 885.55 | 10 |
| 2026-10-20 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 6 |
| 2026-10-15 | 867.01 | 867.01 | 867.01 | 867.01 | 867.01 | 0 |
| 2026-10-14 | 867.01 | 867.01 | 867.01 | 867.01 | 867.01 | 0 |
| 2026-10-13 | 867.01 | 867.01 | 867.01 | 867.01 | 867.01 | 50 |
| 2026-10-12 | 825.61 | 825.61 | 825.61 | 825.61 | 825.61 | 0 |
| 2026-10-09 | 825.61 | 825.61 | 825.61 | 825.61 | 825.61 | 0 |
| 2026-10-08 | 825.61 | 825.61 | 825.61 | 825.61 | 825.61 | 10 |
| 2026-10-07 | 804.65 | 804.65 | 804.65 | 804.65 | 804.65 | 8 |
| 2026-10-06 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | 0 |
| 2026-10-05 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | 0 |
| 2026-10-02 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | 18 |
| 2026-10-01 | 809.00 | 809.00 | 809.00 | 809.00 | 809.00 | 240 |
| 2026-09-30 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | 0 |
| 2026-09-29 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | 0 |
| 2026-09-28 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | 0 |
| 2026-09-25 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | 0 |
| 2026-09-24 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | 0 |
| 2026-09-23 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | 0 |
| 2026-09-22 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | 0 |
| 2026-09-21 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | 0 |
| 2026-09-18 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | 0 |
| 2026-09-17 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | 0 |
| 2026-09-15 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | 0 |
| 2026-09-14 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | 0 |
| 2026-09-11 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | 0 |
| 2026-09-10 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | 0 |
| 2026-09-09 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | 0 |
| 2026-09-08 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | 0 |
| 2026-09-07 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | 0 |
| 2026-09-04 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | 0 |
| 2026-09-03 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | 0 |
| 2026-09-02 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | 0 |
| 2026-09-01 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | 0 |
| 2026-08-31 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | 6 |
| 2026-08-28 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0 |
| 2026-08-27 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0 |
| 2026-08-26 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0 |
| 2026-08-25 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0 |
| 2026-08-24 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 200 |
| 2026-08-21 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 0 |
| 2026-08-20 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 85 |
| 2026-08-19 | 733.00 | 733.00 | 733.00 | 733.00 | 733.00 | 0 |
| 2026-08-18 | 733.00 | 733.00 | 733.00 | 733.00 | 733.00 | 0 |
| 2026-08-17 | 733.00 | 733.00 | 733.00 | 733.00 | 733.00 | 0 |
| 2026-08-14 | 733.00 | 733.00 | 733.00 | 733.00 | 733.00 | 27 |
| 2026-08-13 | 733.00 | 733.00 | 733.00 | 733.00 | 732.48 | 100 |
| 2026-08-12 | 739.01 | 739.01 | 739.01 | 739.01 | 738.49 | 0 |
| 2026-08-11 | 738.00 | 739.01 | 738.00 | 739.01 | 730.10 | 95 |
| 2026-08-10 | 738.00 | 738.00 | 738.00 | 738.00 | 729.11 | 27 |
| 2026-08-07 | 722.88 | 722.88 | 722.88 | 722.88 | 714.17 | 0 |
| 2026-08-06 | 722.88 | 722.88 | 722.88 | 722.88 | 714.17 | 5 |
| 2026-08-05 | 720.55 | 720.55 | 718.27 | 718.27 | 709.61 | 11 |
| 2026-08-04 | 760.00 | 760.00 | 760.00 | 760.00 | 750.84 | 0 |
| 2026-08-03 | 760.00 | 760.00 | 760.00 | 760.00 | 750.84 | 102 |
| 2026-07-31 | 735.14 | 735.14 | 735.14 | 735.14 | 726.28 | 0 |
| 2026-07-30 | 735.14 | 735.14 | 735.14 | 735.14 | 726.28 | 0 |
| 2026-07-29 | 735.14 | 735.14 | 735.14 | 735.14 | 726.28 | 0 |
| 2026-07-28 | 735.14 | 735.14 | 735.14 | 735.14 | 726.28 | 0 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 8.8335 MXN |
| 2026-05-15 | 8.6614 MXN |
| 2026-02-20 | 8.5653 MXN |
| 2025-11-14 | 9.1404 MXN |
| 2025-08-15 | 9.3291 MXN |
| 2025-05-16 | 9.3854 MXN |
| 2025-02-21 | 9.7606 MXN |
| 2024-11-08 | 9.6590 MXN |
| 2024-08-09 | 9.0250 MXN |
| 2024-05-16 | 7.1980 MXN |
| 2024-02-15 | 7.3550 MXN |
| 2023-11-09 | 7.5402 MXN |
| 2023-08-10 | 7.3037 MXN |
| 2023-05-11 | 6.9085 MXN |
| 2023-02-16 | 7.2675 MXN |
| 2022-11-09 | 6.9624 MXN |
| 2022-08-11 | 7.0998 MXN |
| 2022-05-12 | 6.5464 MXN |
| 2022-02-17 | 6.5498 MXN |
| 2021-11-10 | 6.6017 MXN |
| 2021-08-12 | 6.4242 MXN |
| 2021-05-06 | 6.2594 MXN |
| 2021-02-18 | 6.3380 MXN |
| 2020-11-05 | 6.4268 MXN |
| 2020-08-13 | 6.9136 MXN |
| 2020-05-08 | 14.8028 MXN |
| 2020-02-13 | 11.6531 MXN |
| 2019-11-07 | 11.6873 MXN |
| 2019-08-08 | 0.6150 MXN |
| 2019-05-09 | 0.6150 MXN |
| 2019-02-14 | 0.6150 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.