BP PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	35.137	35.590	34.840	35.400	30.818	14,366
2024-02-14	36.230	36.263	35.610	35.879	30.856	92,512
2024-02-13	36.800	36.800	36.075	36.273	31.195	5,473
2024-02-12	36.315	36.530	36.240	36.291	31.210	1,916
2024-02-09	36.460	36.665	36.240	36.269	31.191	31,415
2024-02-08	36.130	36.180	35.970	36.020	30.977	778
2024-02-07	36.230	36.335	35.921	35.970	30.933	7,443
2024-02-06	35.772	36.530	35.740	36.144	31.083	26,504
2024-02-05	34.060	34.482	33.940	34.117	29.340	5,786
2024-02-02	34.885	34.885	34.470	34.836	29.958	7,826
2024-02-01	35.420	35.660	34.952	35.436	30.475	7,705
2024-01-31	35.610	35.660	35.160	35.334	30.387	8,675
2024-01-30	35.500	35.800	35.310	35.621	30.634	9,910
2024-01-29	35.750	35.750	35.301	35.434	30.473	34,706
2024-01-26	35.331	35.492	35.110	35.241	30.307	25,366
2024-01-25	34.560	34.971	34.560	34.722	29.860	1,871
2024-01-24	34.459	34.663	34.320	34.663	29.810	20,569
2024-01-23	34.427	34.427	34.090	34.291	29.490	19,718
2024-01-22	33.815	34.350	33.630	34.037	29.272	8,065
2024-01-19	34.112	34.112	33.770	33.917	29.168	71,126
2024-01-18	33.984	33.984	33.630	33.777	29.048	16,237
2024-01-17	34.009	34.182	33.510	34.064	29.295	17,501
2024-01-16	34.720	34.720	34.119	34.341	29.533	20,791
2024-01-12	34.892	35.199	34.710	34.774	29.905	71,331
2024-01-11	34.810	35.019	34.520	34.643	29.792	19,989
2024-01-10	35.020	35.081	34.641	34.881	29.997	17,456
2024-01-09	35.470	35.470	34.970	35.014	30.111	8,368
2024-01-08	35.713	35.713	35.011	35.302	30.360	11,965
2024-01-05	35.690	36.255	35.690	36.255	31.179	10,605
2024-01-04	36.416	36.450	35.959	36.074	31.023	56,601
2024-01-03	35.570	36.075	35.499	35.763	30.756	12,335
2024-01-02	35.730	35.810	35.520	35.677	30.682	6,764
2023-12-29	35.380	35.655	35.300	35.655	30.663	2,653
2023-12-28	35.630	35.690	35.400	35.643	30.653	2,288
2023-12-27	35.830	35.846	35.790	35.846	30.827	2,812
2023-12-22	35.700	35.700	35.390	35.646	30.655	5,095
2023-12-21	35.290	35.476	35.190	35.401	30.445	15,671
2023-12-20	35.370	35.511	35.290	35.494	30.525	36,252
2023-12-19	35.120	35.490	34.980	35.439	30.477	33,552
2023-12-18	35.090	35.565	35.090	35.289	30.348	54,711
2023-12-15	35.240	35.814	34.769	34.887	30.002	58,596
2023-12-14	35.670	35.889	35.581	35.671	30.676	11,996
2023-12-13	34.550	34.620	34.275	34.559	29.721	58,759
2023-12-12	34.779	34.810	34.559	34.744	29.880	10,624
2023-12-11	35.000	35.349	35.000	35.184	30.258	4,454
2023-12-08	34.680	35.390	34.680	35.243	30.308	21,381
2023-12-07	34.839	34.989	34.485	34.726	29.864	33,177
2023-12-06	35.405	35.634	34.845	35.209	30.279	482,857
2023-12-05	35.800	35.868	35.381	35.711	30.711	48,932
2023-12-04	35.635	35.879	35.469	35.709	30.710	94,885
2023-12-01	36.383	36.465	36.045	36.262	31.185	29,653
2023-11-30	36.600	36.751	36.080	36.391	31.296	64,443
2023-11-29	35.962	36.141	35.850	35.955	30.921	34,145
2023-11-28	35.902	36.201	35.879	36.145	31.084	12,265
2023-11-27	36.030	36.090	35.835	35.934	30.903	383,356
2023-11-24	35.900	36.110	35.860	36.062	31.013	3,117
2023-11-23	35.589	35.589	34.851	34.851	29.971	37,125
2023-11-22	34.631	35.141	34.490	34.851	29.971	15,165
2023-11-21	35.765	35.848	35.649	35.848	30.829	18,085
2023-11-20	35.888	36.111	35.888	36.021	30.977	3,388

← NewerPage 12 of 21 · 1,231 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.