BP PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	40.430	40.430	39.770	39.988	33.208	2,919
2023-02-27	40.080	40.390	39.940	40.278	33.449	8,798
2023-02-24	39.245	39.502	39.245	39.416	32.733	6,124
2023-02-23	39.545	39.788	39.300	39.463	32.772	15,645
2023-02-22	39.465	39.465	38.900	39.050	32.429	9,845
2023-02-21	39.996	40.082	39.990	40.082	33.286	331
2023-02-17	40.232	40.355	40.000	40.308	33.474	6,921
2023-02-16	40.380	41.185	40.380	40.906	33.971	8,958
2023-02-15	40.475	40.702	40.305	40.305	33.142	15,855
2023-02-14	40.540	41.262	40.490	40.856	33.595	4,020
2023-02-13	40.440	40.588	40.250	40.588	33.375	2,325
2023-02-10	40.550	40.810	40.360	40.579	33.367	8,642
2023-02-09	39.335	40.055	39.215	39.849	32.767	86,471
2023-02-08	38.100	38.972	38.030	38.640	31.773	84,309
2023-02-07	35.896	37.680	35.896	37.212	30.599	178,517
2023-02-06	34.990	34.990	34.295	34.477	28.350	4,860
2023-02-03	35.360	35.680	35.100	35.308	29.033	1,241
2023-02-02	35.625	35.625	35.011	35.321	29.044	4,673
2023-02-01	36.440	36.600	35.930	36.418	29.946	4,444
2023-01-31	35.652	36.120	35.648	36.110	29.692	28,421
2023-01-30	36.565	36.565	36.325	36.552	30.056	707
2023-01-27	36.345	36.570	36.205	36.279	29.831	3,723
2023-01-26	35.699	36.202	35.637	35.895	29.516	68,223
2023-01-25	34.960	35.230	34.960	35.203	28.946	964
2023-01-24	35.131	35.195	34.915	35.115	28.874	422
2023-01-23	35.541	35.790	35.541	35.689	29.347	2,174
2023-01-20	35.225	35.395	35.225	35.313	29.037	1,769
2023-01-19	35.250	35.619	35.107	35.203	28.946	25,532
2023-01-18	36.180	36.210	35.580	36.150	29.725	47,696
2023-01-17	35.805	35.805	35.250	35.707	29.362	147,243
2023-01-13	35.500	35.510	35.340	35.498	29.189	49,317
2023-01-12	35.130	35.609	34.898	35.373	29.086	54,660
2023-01-11	34.935	34.950	34.698	34.815	28.627	28,410
2023-01-10	34.810	34.870	34.510	34.626	28.472	49,147
2023-01-09	35.230	35.230	34.815	35.061	28.830	1,350
2023-01-06	34.260	34.552	34.135	34.481	28.353	3,126
2023-01-05	33.665	33.842	33.635	33.635	27.657	543
2023-01-04	33.922	34.150	33.575	33.661	27.679	30,873
2023-01-03	35.075	35.075	34.515	34.821	28.633	7,756
2022-12-30	34.765	34.900	34.276	34.276	28.184	373
2022-12-29	34.575	34.769	34.575	34.769	28.589	21
2022-12-28	35.385	35.385	34.570	34.688	28.524	5,185
2022-12-23	34.900	34.950	34.655	34.655	28.496	798
2022-12-22	34.580	34.605	34.065	34.492	28.362	3,402
2022-12-21	34.780	35.042	34.780	34.877	28.679	5,932
2022-12-20	34.280	34.280	34.046	34.046	27.996	43
2022-12-19	34.275	34.275	33.961	33.961	27.925	1,399
2022-12-16	33.395	33.395	33.201	33.201	27.301	756
2022-12-15	34.428	34.428	34.070	34.151	28.081	72
2022-12-14	35.115	35.118	34.840	34.952	28.740	35,367
2022-12-13	35.048	35.090	34.825	35.036	28.810	17,325
2022-12-12	34.040	34.055	33.973	33.973	27.935	284
2022-12-09	33.860	34.073	33.840	34.073	28.017	10,258
2022-12-08	34.582	34.582	34.013	34.013	27.968	4,536
2022-12-07	34.315	34.472	33.855	33.950	27.916	167,856
2022-12-06	34.690	34.810	34.275	34.810	28.624	1,911
2022-12-05	35.645	35.645	35.048	35.446	29.146	2,369
2022-12-02	35.220	35.402	35.175	35.248	28.984	308
2022-12-01	35.990	36.090	35.740	36.024	29.622	23,030
2022-11-30	36.020	36.040	35.540	35.548	29.231	9,644

← NewerPage 16 of 21 · 1,235 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.