BP PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	35.350	35.470	35.119	35.288	29.624	32,459
2023-05-25	35.221	35.320	35.028	35.150	29.508	9,447
2023-05-24	35.958	36.105	35.742	36.095	30.301	40,394
2023-05-23	36.180	36.396	36.055	36.396	30.553	162
2023-05-22	35.750	36.036	35.750	35.891	30.130	62,633
2023-05-19	36.250	36.340	35.890	35.925	30.158	43,774
2023-05-18	36.170	36.170	35.719	35.775	30.032	1,724
2023-05-17	35.932	36.175	35.699	35.780	30.037	7,061
2023-05-16	36.020	36.022	35.558	35.685	29.957	2,693
2023-05-15	36.078	36.358	35.985	36.156	30.353	7,794
2023-05-12	36.321	36.360	35.795	36.140	30.339	10,293
2023-05-11	35.680	35.892	35.568	35.892	30.131	3,572
2023-05-10	36.748	36.875	36.511	36.875	30.623	850
2023-05-09	36.643	37.068	36.643	36.980	30.710	167,455
2023-05-05	37.151	37.380	37.090	37.267	30.948	54,059
2023-05-04	36.149	36.280	35.750	35.942	29.848	28,643
2023-05-03	36.400	36.772	36.400	36.627	30.417	7,713
2023-05-02	37.265	37.285	36.275	36.510	30.320	77,465
2023-04-28	39.612	40.372	39.612	40.301	33.468	5,879
2023-04-27	39.100	39.282	39.100	39.171	32.530	419
2023-04-26	39.848	39.940	39.552	39.883	33.121	4,077
2023-04-25	39.529	39.555	39.160	39.385	32.707	7,112
2023-04-24	39.430	40.128	39.430	39.924	33.155	4,097
2023-04-21	39.358	39.595	39.358	39.427	32.742	2,171
2023-04-20	39.485	39.770	39.485	39.661	32.936	2,793
2023-04-19	39.800	39.995	39.735	39.995	33.214	1,857
2023-04-18	40.385	40.685	40.385	40.601	33.717	1,170
2023-04-17	40.650	40.650	40.339	40.340	33.500	158
2023-04-14	40.520	40.600	40.320	40.393	33.545	582
2023-04-13	40.360	40.488	40.220	40.436	33.581	27,678
2023-04-12	40.290	40.449	40.290	40.362	33.518	1,659
2023-04-11	39.990	40.109	39.912	40.061	33.269	8,848
2023-04-06	39.810	39.870	39.655	39.687	32.958	80,474
2023-04-05	39.940	39.940	39.676	39.872	33.112	462,521
2023-04-04	39.870	39.900	39.192	39.591	32.878	1,757
2023-04-03	39.888	39.888	39.555	39.623	32.905	6,072
2023-03-31	37.940	37.968	37.785	37.895	31.470	3,022
2023-03-30	38.180	38.180	38.049	38.124	31.660	637
2023-03-29	37.780	37.780	37.597	37.707	31.314	1,558
2023-03-28	37.220	37.650	37.220	37.560	31.191	5,369
2023-03-27	36.510	36.962	36.292	36.554	30.356	7,535
2023-03-24	35.539	35.929	35.375	35.677	29.628	5,205
2023-03-23	37.098	37.222	36.369	36.868	30.617	3,529
2023-03-22	36.960	37.420	36.942	37.016	30.740	8,362
2023-03-21	37.158	37.245	36.614	36.836	30.590	211,125
2023-03-20	35.685	36.150	35.637	35.812	29.740	44,447
2023-03-17	35.580	35.680	34.885	34.958	29.031	21,323
2023-03-16	34.262	35.497	34.182	35.059	29.115	6,548
2023-03-15	36.040	36.401	35.032	35.140	29.182	54,204
2023-03-14	38.038	38.684	37.890	38.684	32.125	3,733
2023-03-13	37.415	38.541	37.390	38.114	31.652	7,262
2023-03-10	39.495	39.875	38.989	39.875	33.114	1,517
2023-03-09	39.970	39.970	39.412	39.805	33.056	2,153
2023-03-08	39.941	39.941	39.361	39.661	32.936	2,299
2023-03-07	40.170	40.170	39.630	39.788	33.042	1,934
2023-03-06	40.220	40.470	40.125	40.377	33.531	4,324
2023-03-03	39.320	40.105	39.320	39.905	33.139	3,156
2023-03-02	39.830	40.350	39.830	40.253	33.428	2,923
2023-03-01	39.730	39.960	39.643	39.643	32.922	1,711
2023-02-28	40.430	40.430	39.770	39.988	33.208	2,919

← NewerPage 15 of 21 · 1,234 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.