BP PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	30.560	30.665	30.250	30.514	24.823	1,950
2022-08-31	30.220	31.142	30.139	30.824	25.075	5,772
2022-08-30	31.660	31.770	31.215	31.351	25.504	120,746
2022-08-26	32.730	32.855	32.360	32.389	26.348	2,095
2022-08-25	32.630	32.780	32.500	32.598	26.518	1,719
2022-08-24	32.070	32.379	32.050	32.126	26.134	5,719
2022-08-23	32.220	32.689	32.200	32.667	26.574	2,445
2022-08-22	31.538	31.764	31.361	31.764	25.839	8,118
2022-08-19	31.830	31.900	31.630	31.712	25.798	1,155
2022-08-18	31.720	31.920	31.630	31.834	25.897	351
2022-08-17	31.098	31.252	30.810	31.139	25.331	465,361
2022-08-16	31.000	31.180	30.872	30.948	25.176	5,554
2022-08-15	30.430	30.985	30.330	30.840	25.088	6,813
2022-08-12	31.250	31.450	31.170	31.303	25.465	886,029
2022-08-11	31.340	31.500	31.180	31.361	25.511	5,358
2022-08-10	31.000	31.000	30.570	30.994	24.920	756
2022-08-09	30.710	30.846	30.470	30.646	24.640	2,974
2022-08-08	30.310	30.350	30.070	30.271	24.339	725
2022-08-05	29.070	29.860	29.070	29.750	23.920	3,665
2022-08-04	29.940	29.970	29.500	29.647	23.837	1,983
2022-08-03	30.220	30.220	29.630	29.854	24.003	1,092
2022-08-02	30.000	30.085	29.399	29.571	23.776	9,676
2022-08-01	29.000	29.050	28.810	28.913	23.247	1,909
2022-07-29	28.800	29.359	28.800	29.206	23.482	1,020
2022-07-28	28.490	28.532	28.060	28.341	22.787	2,630
2022-07-27	28.330	28.450	28.170	28.380	22.818	2,078
2022-07-26	28.350	28.350	27.900	28.085	22.581	5,737
2022-07-25	27.825	28.080	27.708	27.947	22.470	63,683
2022-07-22	27.590	27.770	27.330	27.693	22.266	211
2022-07-21	27.210	27.600	27.170	27.523	22.130	1,285
2022-07-20	28.080	28.140	27.880	27.964	22.484	2,579
2022-07-19	27.520	28.090	27.520	27.839	22.383	11,337
2022-07-18	27.800	27.920	27.371	27.587	22.180	5,839
2022-07-15	26.670	26.760	26.450	26.528	21.330	2,051
2022-07-14	25.650	25.885	25.395	25.733	20.690	2,080
2022-07-13	26.630	27.261	26.630	27.042	21.742	16,605
2022-07-12	26.710	26.988	26.570	26.897	21.626	12,401
2022-07-11	27.450	27.522	27.132	27.426	22.051	21,035
2022-07-08	28.330	28.330	27.710	27.892	22.426	2,151
2022-07-07	27.930	28.080	27.624	27.736	22.300	10,420
2022-07-06	26.870	26.870	26.072	26.344	21.181	42,733
2022-07-05	27.430	27.450	26.595	26.686	21.457	51,057
2022-07-01	27.960	28.075	27.420	27.697	22.269	2,836
2022-06-30	28.480	28.650	28.080	28.294	22.749	75,286
2022-06-29	29.340	29.675	28.800	28.925	23.257	9,314
2022-06-28	29.510	29.510	28.840	29.062	23.366	1,340
2022-06-27	28.650	29.010	28.525	28.907	23.242	120,162
2022-06-24	28.150	28.520	27.890	28.501	22.915	341,381
2022-06-23	28.260	28.260	27.140	27.663	22.242	3,846
2022-06-22	28.020	28.310	27.980	28.308	22.761	2,041
2022-06-21	29.200	29.250	28.900	29.138	23.428	3,461
2022-06-17	29.070	29.170	27.695	27.732	22.297	11,328
2022-06-16	29.762	29.985	29.500	29.784	23.947	26,942
2022-06-15	31.240	31.358	30.560	30.945	24.880	15,537
2022-06-14	31.380	31.850	30.870	31.328	25.189	90,746
2022-06-13	31.425	31.660	30.568	31.033	24.951	53,469
2022-06-10	32.509	32.630	32.170	32.394	26.046	56,658
2022-06-09	33.940	34.000	33.733	33.733	27.122	17,222
2022-06-08	33.915	34.300	33.770	33.994	27.332	8,406
2022-06-07	33.290	33.970	33.278	33.706	27.100	116,225

← NewerPage 18 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.