BP PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	35.310	35.800	35.310	35.638	30.648	6,313
2023-11-16	35.035	35.559	34.740	34.963	30.067	52,717
2023-11-15	35.824	36.060	35.760	35.994	30.955	76,592
2023-11-14	35.760	36.069	35.588	35.946	30.913	112,007
2023-11-13	35.370	35.721	35.370	35.638	30.649	101,308
2023-11-10	35.169	35.169	34.695	34.969	30.073	9,841
2023-11-09	34.772	35.101	34.772	35.044	30.137	75,816
2023-11-08	35.300	35.392	34.850	35.179	29.879	5,832
2023-11-07	35.790	35.790	35.362	35.499	30.150	93,351
2023-11-06	36.485	36.660	36.359	36.543	31.037	41,813
2023-11-03	36.700	36.840	35.810	36.366	30.886	257,594
2023-11-02	35.961	36.860	35.961	36.418	30.931	318,373
2023-11-01	35.740	36.605	35.740	35.965	30.546	18,616
2023-10-31	36.470	36.931	35.990	36.593	31.079	139,830
2023-10-30	38.310	38.542	38.121	38.414	32.626	1,073
2023-10-27	39.120	39.190	38.372	38.656	32.831	6,499
2023-10-26	38.601	38.853	38.400	38.844	32.991	63,560
2023-10-25	39.010	39.140	38.871	38.961	33.090	275,522
2023-10-24	39.395	39.395	38.840	39.049	33.165	22,700
2023-10-23	39.110	39.200	38.598	38.986	33.112	4,989
2023-10-20	40.150	40.389	39.650	39.758	33.767	46,590
2023-10-19	40.180	40.500	39.951	40.283	34.214	3,491
2023-10-18	40.740	40.840	40.488	40.665	34.537	28,444
2023-10-17	40.320	40.808	40.320	40.563	34.451	47,038
2023-10-16	40.131	40.320	39.815	40.152	34.102	22,087
2023-10-13	40.069	40.092	39.750	39.888	33.878	80,647
2023-10-12	39.110	39.475	38.998	39.289	33.369	36,011
2023-10-11	38.800	38.895	38.342	38.434	32.643	335,958
2023-10-10	38.420	38.778	38.358	38.622	32.802	10,208
2023-10-09	38.168	38.338	38.048	38.123	32.379	29,466
2023-10-06	36.890	37.441	36.648	36.977	31.405	15,689
2023-10-05	35.850	36.523	35.850	36.409	30.923	5,450
2023-10-04	37.458	37.458	36.035	36.307	30.836	9,769
2023-10-03	37.531	37.548	37.251	37.380	31.748	8,892
2023-10-02	38.710	38.710	37.701	37.752	32.064	1,802
2023-09-29	39.451	39.451	38.842	38.916	33.052	16,073
2023-09-28	39.869	39.869	39.255	39.600	33.634	20,997
2023-09-27	39.010	39.348	38.640	39.208	33.301	106,446
2023-09-26	38.670	38.888	38.642	38.763	32.922	10,276
2023-09-25	38.776	38.820	38.440	38.594	32.779	37,369
2023-09-22	38.099	38.925	38.099	38.688	32.859	25,273
2023-09-21	38.830	38.928	38.308	38.365	32.584	21,782
2023-09-20	38.616	39.045	38.524	38.938	33.071	59,323
2023-09-19	39.010	39.151	38.772	39.052	33.167	437,426
2023-09-18	38.810	38.810	38.499	38.566	32.755	42,129
2023-09-15	39.047	39.047	38.789	38.914	33.050	20,970
2023-09-14	38.830	39.209	38.830	39.048	33.164	31,895
2023-09-13	38.937	39.186	37.960	38.091	32.351	170,838
2023-09-12	38.570	39.620	38.570	39.103	33.212	66,289
2023-09-11	39.020	39.185	38.818	38.886	33.027	5,475
2023-09-08	38.630	38.858	38.565	38.753	32.913	1,695
2023-09-07	38.630	38.740	38.505	38.539	32.732	6,203
2023-09-06	38.640	38.958	38.522	38.662	32.836	12,844
2023-09-05	38.600	38.732	38.332	38.530	32.724	76,348
2023-09-01	38.080	38.235	37.855	37.919	32.206	9,790
2023-08-31	37.250	37.320	37.002	37.064	31.480	3,631
2023-08-30	37.450	37.551	37.318	37.358	31.729	14,966
2023-08-29	36.865	36.972	36.585	36.688	31.160	68,291
2023-08-25	36.190	36.190	35.817	35.817	30.420	1,321
2023-08-24	35.780	36.078	35.705	35.942	30.526	5,485

← NewerPage 13 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.