BP PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	35.200	35.715	35.200	35.428	29.132	3,043
2022-11-28	34.610	35.055	34.475	34.927	28.720	52,698
2022-11-25	35.300	35.480	35.155	35.437	29.139	4,166
2022-11-23	34.885	35.038	34.730	34.973	28.758	232,032
2022-11-22	34.360	34.785	34.252	34.785	28.603	53,096
2022-11-21	33.028	33.180	32.325	32.397	26.640	12,979
2022-11-18	33.715	34.067	33.498	34.067	28.013	42,980
2022-11-17	33.900	34.130	33.730	33.828	27.816	245,849
2022-11-16	34.380	34.440	33.890	34.348	28.244	3,168
2022-11-15	34.000	34.180	33.800	34.053	28.001	2,251
2022-11-14	33.530	33.890	33.530	33.826	27.815	891
2022-11-11	33.910	33.980	33.640	33.805	27.797	1,527
2022-11-10	33.210	33.210	32.670	32.987	27.125	1,575
2022-11-09	32.940	33.090	32.470	32.914	27.064	20,866
2022-11-08	33.890	33.940	33.640	33.698	27.413	143,257
2022-11-07	34.360	34.513	34.230	34.513	28.076	127,435
2022-11-04	33.890	34.100	33.639	33.837	27.526	2,483
2022-11-03	32.560	33.150	32.490	33.104	26.930	1,579
2022-11-02	33.240	33.535	32.890	33.313	27.099	611
2022-11-01	33.590	33.590	33.090	33.451	27.212	38,680
2022-10-31	32.680	33.360	32.670	33.145	26.963	9,319
2022-10-28	33.060	33.060	32.770	32.893	26.758	1,298
2022-10-27	33.440	33.640	33.230	33.485	27.240	52,461
2022-10-26	31.960	32.470	31.960	32.445	26.394	14
2022-10-25	31.750	32.150	31.750	32.018	26.046	547
2022-10-24	31.600	32.095	31.550	31.906	25.955	4,604
2022-10-21	30.780	31.350	30.780	31.116	25.313	1,073
2022-10-20	31.140	31.320	30.930	31.313	25.473	205,121
2022-10-19	30.360	30.870	30.360	30.754	25.018	731
2022-10-18	30.710	30.740	30.029	30.237	24.598	83,985
2022-10-17	30.684	30.830	30.500	30.826	25.077	962,915
2022-10-14	30.830	31.120	30.420	30.726	24.995	2,607
2022-10-13	30.020	31.280	30.020	30.891	25.129	4,412
2022-10-12	29.770	29.992	29.670	29.851	24.284	7,782
2022-10-11	30.000	30.350	29.950	30.105	24.490	499
2022-10-10	30.810	30.950	30.530	30.655	24.937	5,132
2022-10-07	31.260	31.510	30.990	31.336	25.492	37,655
2022-10-06	30.450	31.031	30.440	30.922	25.154	6,552
2022-10-05	30.970	31.432	30.790	31.047	25.256	8,085
2022-10-04	30.500	31.220	30.500	31.096	25.296	1,206
2022-10-03	29.840	30.100	29.785	29.962	24.374	57,118
2022-09-30	28.540	29.020	28.490	29.008	23.598	4,176
2022-09-29	28.340	28.790	28.070	28.605	23.270	300,644
2022-09-28	27.580	28.332	27.580	28.106	22.864	16,080
2022-09-27	27.810	28.030	27.420	27.871	22.672	129
2022-09-26	27.970	28.140	27.245	27.838	22.645	5,053
2022-09-23	29.034	29.110	28.100	28.333	23.048	12,677
2022-09-22	31.270	31.385	30.849	30.965	25.190	5,413
2022-09-21	31.270	31.275	30.670	30.972	25.196	469
2022-09-20	31.150	31.150	30.880	30.988	25.208	1,136
2022-09-16	31.250	31.270	30.720	31.010	25.226	3,549
2022-09-15	31.450	31.660	31.350	31.477	25.606	2,750
2022-09-14	31.990	32.280	31.990	32.119	26.128	1,982
2022-09-13	32.210	32.210	31.740	31.969	26.006	1,780
2022-09-12	32.130	32.390	32.000	32.156	26.159	43
2022-09-09	31.420	31.569	31.327	31.327	25.484	3,880
2022-09-08	30.440	30.752	30.390	30.541	24.845	2,631
2022-09-07	30.480	30.610	30.220	30.356	24.695	133,440
2022-09-06	31.510	31.550	31.040	31.315	25.474	1,929
2022-09-02	31.590	31.690	31.140	31.533	25.651	1,816

← NewerPage 17 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.