BP PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	49.700	50.210	48.510	49.640	49.640	540,405
2026-10-16	48.600	50.130	48.440	50.030	50.030	304,817
2026-10-15	48.340	49.240	48.000	48.660	48.660	57,463
2026-10-14	48.530	48.947	48.400	48.922	48.922	23,681
2026-10-13	46.600	48.710	46.110	48.501	48.501	76,387
2026-10-12	46.150	47.230	45.610	46.820	46.820	53,396
2026-10-09	46.370	46.800	45.660	46.400	46.400	32,873
2026-10-08	44.960	46.550	44.960	46.470	46.470	32,283
2026-10-07	45.130	45.550	44.470	44.675	44.675	40,646
2026-10-06	44.730	45.129	44.030	45.060	45.060	14,238
2026-10-05	44.300	45.000	44.128	44.971	44.971	24,037
2026-10-02	44.480	44.862	43.770	44.830	44.830	15,325
2026-10-01	43.880	44.571	43.040	44.550	44.550	29,156
2026-09-30	44.130	44.390	43.100	44.270	44.270	13,086
2026-09-29	44.850	44.850	43.380	43.611	43.611	13,583
2026-09-28	44.350	45.110	44.340	44.670	44.670	17,770
2026-09-25	44.330	44.550	43.812	43.879	43.879	64,964
2026-09-24	44.630	45.532	44.435	44.450	44.450	20,557
2026-09-23	43.200	44.500	43.200	44.290	44.290	26,029
2026-09-22	44.060	44.060	42.410	43.180	43.180	25,413
2026-09-21	44.400	44.750	43.218	43.420	43.420	22,470
2026-09-18	45.450	46.360	44.440	44.660	44.660	70,586
2026-09-17	45.750	45.870	44.990	45.715	45.715	8,148
2026-09-16	46.700	47.120	45.491	45.810	45.810	15,326
2026-09-15	46.230	47.030	45.770	46.965	46.965	19,684
2026-09-14	46.450	46.860	45.868	45.970	45.970	30,760
2026-09-11	45.890	46.450	45.300	45.965	45.965	15,069
2026-09-10	45.390	46.370	45.390	46.070	46.070	26,813
2026-09-09	44.590	45.870	44.590	45.290	45.290	18,308
2026-09-08	44.350	45.390	43.840	44.770	44.770	33,444
2026-09-04	43.590	44.240	43.000	43.762	43.762	5,795
2026-09-03	43.420	44.250	43.400	43.779	43.779	5,987
2026-09-02	43.860	44.700	43.540	43.959	43.959	9,104
2026-09-01	42.570	44.352	42.570	43.971	43.971	95,695
2026-08-31	42.990	43.275	41.480	42.671	42.671	108,767
2026-08-28	42.150	42.300	41.739	41.869	41.869	5,127
2026-08-27	42.500	42.710	41.891	42.570	42.570	9,866
2026-08-26	42.890	43.001	42.000	42.602	42.602	398,658
2026-08-25	43.940	43.940	43.080	43.150	43.150	5,337
2026-08-24	44.760	44.760	43.551	43.750	43.750	8,579
2026-08-21	45.160	45.520	44.708	44.860	44.860	748,713
2026-08-20	44.130	45.440	44.000	45.133	45.133	36,789
2026-08-19	43.460	44.220	43.460	43.920	43.920	6,377
2026-08-18	42.970	43.590	42.850	43.435	43.435	10,749
2026-08-17	42.400	42.850	42.050	42.251	42.251	10,911
2026-08-14	42.450	42.730	42.300	42.507	42.507	2,952
2026-08-13	42.687	42.870	42.290	42.341	41.822	4,731
2026-08-12	43.240	43.260	42.460	43.014	42.486	9,419
2026-08-11	42.970	43.436	42.800	43.436	42.903	413,352
2026-08-10	41.680	42.959	41.010	42.556	42.034	9,609
2026-08-07	42.280	42.280	41.560	41.858	41.344	2,815
2026-08-06	41.650	42.220	41.500	41.988	41.473	18,569
2026-08-05	42.820	43.060	41.521	41.641	41.130	9,659
2026-08-04	44.140	45.370	42.200	42.356	41.837	57,485
2026-08-03	44.440	44.560	43.230	44.513	43.967	440,495
2026-07-31	43.200	45.070	43.200	44.612	44.064	24,561
2026-07-30	43.320	43.930	43.210	43.739	43.202	13,332
2026-07-29	42.180	43.570	42.180	43.334	42.802	21,176
2026-07-28	42.200	42.701	41.660	41.924	41.410	14,126
2026-07-27	43.300	43.300	42.170	42.642	42.119	26,757

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.5196 GBP
2026-05-15	0.4992 GBP
2026-02-20	0.4992 GBP
2025-11-14	0.4992 GBP
2025-08-15	0.4992 GBP
2025-05-16	0.4800 GBP
2025-02-21	0.4800 GBP
2024-11-08	0.4800 GBP
2024-08-09	0.4800 GBP
2024-05-16	0.4312 GBP
2024-02-15	0.4362 GBP
2023-11-09	0.4362 GBP
2023-08-10	0.4362 GBP
2023-05-11	0.3966 GBP
2023-02-16	0.3966 GBP
2022-11-09	0.3604 GBP
2022-08-11	0.3604 GBP
2022-05-12	0.3276 GBP
2022-02-17	0.3276 GBP
2021-11-10	0.3276 GBP
2021-08-12	0.3276 GBP
2021-05-06	0.3150 GBP
2021-02-18	0.3150 GBP
2020-11-05	0.3150 GBP
2020-08-13	0.3150 GBP
2020-05-08	0.6300 GBP
2020-02-13	0.6300 GBP
2019-11-07	0.6150 GBP
2019-08-08	0.6100 GBP
2019-05-09	0.6100 GBP
2019-02-14	0.6100 GBP

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.