BP PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	35.812	36.071	35.545	35.853	30.451	12,548
2023-08-22	36.669	36.669	36.420	36.509	31.008	1,468
2023-08-21	36.710	36.859	36.488	36.530	31.026	2,670
2023-08-18	35.685	36.301	35.685	36.158	30.710	15,855
2023-08-17	36.280	36.422	36.235	36.319	30.847	9,004
2023-08-16	35.980	36.188	35.972	36.188	30.735	61,005
2023-08-15	36.430	36.440	36.052	36.244	30.783	11,343
2023-08-14	36.620	36.798	36.352	36.598	31.084	3,133
2023-08-11	36.720	37.118	36.720	37.103	31.512	1,901
2023-08-10	37.631	37.631	37.168	37.508	31.857	8,405
2023-08-09	37.140	37.762	37.140	37.635	31.594	11,078
2023-08-08	36.280	36.801	36.052	36.637	30.756	8,722
2023-08-07	36.988	37.068	36.791	37.020	31.077	3,165
2023-08-04	36.790	37.312	36.790	37.233	31.256	1,599
2023-08-03	36.000	36.531	35.801	36.398	30.555	4,548
2023-08-02	36.610	36.610	35.919	36.049	30.262	61,795
2023-08-01	37.580	37.650	36.685	36.886	30.965	36,623
2023-07-31	36.790	37.335	36.780	37.287	31.302	16,661
2023-07-28	36.680	36.747	36.422	36.693	30.803	1,467
2023-07-27	37.019	37.059	36.728	36.979	31.043	2,474
2023-07-26	36.860	37.108	36.860	37.108	31.152	1,380
2023-07-25	36.970	37.229	36.880	37.104	31.148	15,179
2023-07-24	36.940	37.355	36.900	37.201	31.229	48,606
2023-07-21	36.650	36.720	36.609	36.672	30.785	2,182
2023-07-20	36.477	36.720	36.369	36.429	30.581	15,021
2023-07-19	36.040	36.472	36.040	36.305	30.477	3,567
2023-07-18	35.460	35.995	35.460	35.994	30.216	8,018
2023-07-17	35.670	35.670	35.339	35.508	29.809	90,215
2023-07-14	36.319	36.370	35.602	35.928	30.161	628
2023-07-13	36.800	36.871	36.392	36.634	30.753	8,650
2023-07-12	36.910	36.921	36.305	36.398	30.555	9,366
2023-07-11	35.480	35.839	35.480	35.615	29.898	1,935
2023-07-10	35.250	35.420	34.955	34.955	29.344	3,417
2023-07-07	34.570	35.329	34.560	34.897	29.295	1,907
2023-07-06	34.910	34.910	34.274	34.274	28.772	7,652
2023-07-05	35.750	35.750	35.085	35.085	29.453	3,636
2023-07-03	36.030	36.082	35.785	35.845	30.092	6,201
2023-06-30	35.490	35.490	34.963	34.963	29.351	3,733
2023-06-29	34.820	35.049	34.432	34.432	28.905	62,461
2023-06-28	34.600	34.935	34.400	34.444	28.915	65,255
2023-06-27	34.950	34.950	34.618	34.618	29.061	5,491
2023-06-26	34.810	35.295	34.810	35.003	29.385	7,054
2023-06-23	34.785	34.835	34.670	34.670	29.105	7,300
2023-06-22	35.386	35.386	35.080	35.172	29.526	14,919
2023-06-21	35.110	35.595	35.110	35.446	29.756	4,606
2023-06-20	35.270	35.439	34.689	34.689	29.121	263,941
2023-06-16	35.425	35.612	35.329	35.329	29.658	41,562
2023-06-15	34.634	35.345	34.634	35.155	29.512	11,694
2023-06-14	35.600	35.635	35.012	35.127	29.489	2,311
2023-06-13	35.285	35.589	35.156	35.156	29.513	5,384
2023-06-12	35.205	35.205	34.657	34.723	29.149	183,239
2023-06-09	35.438	35.689	35.394	35.394	29.713	45,256
2023-06-08	35.780	35.860	35.275	35.547	29.841	115,962
2023-06-07	35.390	35.619	35.060	35.421	29.735	32,490
2023-06-06	34.705	35.230	34.705	35.082	29.451	142,611
2023-06-05	35.850	35.890	35.215	35.215	29.562	10,246
2023-06-02	35.480	35.660	35.480	35.527	29.824	8,052
2023-06-01	34.160	34.905	34.150	34.668	29.103	4,703
2023-05-31	34.394	34.394	33.630	33.709	28.298	31,225
2023-05-30	34.840	34.902	34.688	34.743	29.166	5,473

← NewerPage 14 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.