BP PLC ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 33.598 | 33.780 | 33.510 | 33.726 | 30.140 | 15,343 |
| 2024-08-09 | 33.200 | 33.329 | 32.895 | 33.214 | 29.683 | 14,620 |
| 2024-08-08 | 33.240 | 33.571 | 32.899 | 32.899 | 28.972 | 41,918 |
| 2024-08-07 | 33.170 | 33.390 | 33.099 | 33.375 | 29.391 | 17,893 |
| 2024-08-06 | 32.870 | 33.120 | 32.510 | 32.842 | 28.922 | 13,866 |
| 2024-08-05 | 34.250 | 34.250 | 32.745 | 32.994 | 29.055 | 23,152 |
| 2024-08-02 | 34.478 | 34.489 | 33.928 | 34.178 | 30.099 | 22,912 |
| 2024-08-01 | 35.345 | 35.440 | 34.600 | 34.839 | 30.681 | 13,545 |
| 2024-07-31 | 35.400 | 35.480 | 35.211 | 35.362 | 31.142 | 20,121 |
| 2024-07-30 | 35.250 | 35.750 | 34.590 | 34.764 | 30.615 | 75,230 |
| 2024-07-29 | 35.420 | 35.420 | 34.735 | 34.917 | 30.749 | 39,013 |
| 2024-07-26 | 35.210 | 35.410 | 34.970 | 35.051 | 30.868 | 6,944 |
| 2024-07-25 | 34.480 | 35.245 | 34.480 | 35.037 | 30.855 | 49,726 |
| 2024-07-24 | 35.300 | 35.300 | 34.760 | 35.117 | 30.925 | 22,348 |
| 2024-07-23 | 35.080 | 35.080 | 34.796 | 34.903 | 30.737 | 3,195 |
| 2024-07-22 | 35.400 | 35.509 | 35.239 | 35.471 | 31.237 | 10,485 |
| 2024-07-19 | 35.330 | 35.599 | 35.270 | 35.441 | 31.210 | 6,378 |
| 2024-07-18 | 35.730 | 35.815 | 35.570 | 35.742 | 31.476 | 12,242 |
| 2024-07-17 | 34.820 | 35.450 | 34.820 | 35.342 | 31.124 | 14,636 |
| 2024-07-16 | 34.490 | 34.781 | 34.380 | 34.694 | 30.553 | 99,507 |
| 2024-07-15 | 35.200 | 35.220 | 34.760 | 35.009 | 30.830 | 11,984 |
| 2024-07-12 | 35.460 | 35.480 | 35.175 | 35.345 | 31.126 | 28,212 |
| 2024-07-11 | 34.870 | 35.072 | 34.725 | 35.036 | 30.854 | 35,655 |
| 2024-07-10 | 35.020 | 35.100 | 34.810 | 34.998 | 30.821 | 121,779 |
| 2024-07-09 | 36.160 | 36.160 | 34.645 | 34.882 | 30.719 | 42,909 |
| 2024-07-08 | 34.870 | 36.789 | 34.870 | 36.543 | 32.181 | 13,360 |
| 2024-07-05 | 37.450 | 37.460 | 36.891 | 37.026 | 32.607 | 152,922 |
| 2024-07-03 | 36.870 | 37.059 | 36.860 | 36.956 | 32.545 | 1,404 |
| 2024-07-02 | 37.000 | 37.000 | 36.600 | 36.866 | 32.466 | 3,824 |
| 2024-07-01 | 36.290 | 36.580 | 36.150 | 36.302 | 31.969 | 2,091 |
| 2024-06-28 | 36.150 | 36.215 | 35.910 | 36.042 | 31.740 | 32,051 |
| 2024-06-27 | 36.120 | 36.121 | 35.830 | 35.884 | 31.601 | 35,475 |
| 2024-06-26 | 35.890 | 35.890 | 35.600 | 35.640 | 31.386 | 7,805 |
| 2024-06-25 | 36.098 | 36.111 | 35.940 | 36.030 | 31.730 | 860 |
| 2024-06-24 | 35.520 | 36.178 | 35.520 | 36.095 | 31.786 | 37,066 |
| 2024-06-21 | 35.700 | 35.789 | 35.575 | 35.685 | 31.426 | 998 |
| 2024-06-20 | 35.580 | 35.899 | 35.500 | 35.810 | 31.536 | 105,241 |
| 2024-06-18 | 35.500 | 35.609 | 35.375 | 35.547 | 31.305 | 8,287 |
| 2024-06-17 | 35.060 | 35.141 | 34.745 | 35.048 | 30.864 | 1,391 |
| 2024-06-14 | 35.100 | 35.100 | 34.721 | 34.960 | 30.787 | 898 |
| 2024-06-13 | 35.460 | 35.460 | 34.995 | 35.236 | 31.030 | 10,433 |
| 2024-06-12 | 36.100 | 36.290 | 35.620 | 35.817 | 31.542 | 55,452 |
| 2024-06-11 | 35.690 | 35.829 | 35.510 | 35.721 | 31.457 | 6,101 |
| 2024-06-10 | 35.551 | 36.120 | 35.470 | 35.928 | 31.640 | 11,970 |
| 2024-06-07 | 35.330 | 35.590 | 35.155 | 35.318 | 31.102 | 966 |
| 2024-06-06 | 35.355 | 35.559 | 35.300 | 35.494 | 31.257 | 1,982 |
| 2024-06-05 | 35.660 | 35.660 | 35.244 | 35.244 | 31.037 | 7,597 |
| 2024-06-04 | 35.558 | 35.639 | 35.290 | 35.497 | 31.260 | 12,119 |
| 2024-06-03 | 37.300 | 37.300 | 36.380 | 36.880 | 32.478 | 9,297 |
| 2024-05-31 | 37.000 | 37.500 | 37.000 | 37.291 | 32.840 | 6,290 |
| 2024-05-30 | 36.900 | 37.130 | 36.831 | 37.090 | 32.663 | 1,626 |
| 2024-05-29 | 37.510 | 37.570 | 37.010 | 37.312 | 32.859 | 54,866 |
| 2024-05-28 | 37.305 | 37.430 | 37.135 | 37.336 | 32.879 | 14,738 |
| 2024-05-24 | 36.720 | 36.916 | 36.720 | 36.916 | 32.510 | 1,956 |
| 2024-05-23 | 37.000 | 37.110 | 36.410 | 36.804 | 32.411 | 78,265 |
| 2024-05-22 | 36.745 | 36.860 | 36.535 | 36.778 | 32.388 | 4,322 |
| 2024-05-21 | 37.300 | 37.465 | 37.140 | 37.465 | 32.993 | 6,347 |
| 2024-05-20 | 37.750 | 37.750 | 37.249 | 37.459 | 32.988 | 27,506 |
| 2024-05-17 | 37.278 | 37.520 | 37.260 | 37.433 | 32.965 | 11,174 |
| 2024-05-16 | 37.000 | 37.400 | 36.940 | 37.192 | 32.753 | 7,712 |
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.