BP PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	43.180	44.600	43.180	44.416	43.871	17,104
2026-07-22	43.300	43.520	42.500	43.277	42.746	23,901
2026-07-21	42.000	42.580	41.820	42.462	41.941	20,175
2026-07-20	42.000	42.470	41.380	42.063	41.547	14,595
2026-07-17	40.890	41.950	40.890	41.713	41.201	8,536
2026-07-16	41.310	41.470	40.890	41.291	40.784	5,508
2026-07-15	40.810	41.630	40.810	41.061	40.557	9,649
2026-07-14	40.970	41.720	40.970	41.547	41.037	23,191
2026-07-13	39.400	40.970	39.400	40.531	40.033	42,563
2026-07-10	38.930	38.950	38.470	38.834	38.358	19,310
2026-07-09	39.350	39.480	38.475	38.712	38.237	22,746
2026-07-08	39.010	39.520	38.620	39.417	38.933	25,256
2026-07-07	37.390	38.410	37.390	38.096	37.628	116,427
2026-07-06	37.600	37.610	37.030	37.489	37.029	1,207,684
2026-07-02	36.150	37.480	35.950	37.264	36.807	324,731
2026-07-01	37.350	37.350	36.190	36.293	35.847	27,747
2026-06-30	37.850	37.850	36.908	37.197	36.741	651,632
2026-06-29	36.690	37.720	36.690	37.570	37.109	158,628
2026-06-26	37.950	38.200	37.095	37.175	36.719	18,380
2026-06-25	37.890	38.100	37.240	38.099	37.632	9,104
2026-06-24	39.150	39.150	37.767	37.866	37.401	26,416
2026-06-23	40.040	40.040	39.200	39.498	39.013	13,489
2026-06-22	39.080	40.500	39.080	39.803	39.315	16,991
2026-06-18	40.000	40.000	38.750	38.964	38.485	117,850
2026-06-17	41.050	41.050	40.340	40.566	40.069	8,214
2026-06-16	41.070	41.680	41.070	41.362	40.855	4,353
2026-06-15	42.050	42.390	40.941	41.691	41.179	36,422
2026-06-12	42.000	43.070	41.630	43.022	42.494	28,770
2026-06-11	43.500	44.160	42.691	43.602	43.067	37,222
2026-06-10	42.670	43.740	42.370	43.460	42.926	19,153
2026-06-09	43.720	43.720	42.030	42.545	42.023	22,409
2026-06-08	44.000	44.450	42.890	43.681	43.145	17,099
2026-06-05	44.100	44.170	43.260	43.854	43.316	15,182
2026-06-04	43.000	43.985	43.000	43.936	43.397	159,889
2026-06-03	44.000	44.109	43.300	43.978	43.438	19,187
2026-06-02	42.900	43.460	42.470	43.376	42.844	22,475
2026-06-01	41.860	43.520	41.860	43.207	42.677	31,188
2026-05-29	41.600	42.262	41.280	42.202	41.684	31,768
2026-05-28	42.500	42.500	41.149	41.501	40.991	316,982
2026-05-27	42.510	43.300	41.200	41.434	40.926	43,746
2026-05-26	44.150	44.360	41.450	42.692	42.168	662,087
2026-05-22	44.870	45.170	44.050	44.427	43.882	30,278
2026-05-21	45.200	45.792	44.670	45.481	44.923	21,809
2026-05-20	45.400	46.220	45.060	45.441	44.884	224,445
2026-05-19	44.790	46.000	44.790	45.726	45.164	13,230
2026-05-18	44.840	45.880	44.345	45.576	45.017	31,635
2026-05-15	43.810	44.216	43.720	44.216	43.674	6,110
2026-05-14	44.230	44.350	43.747	43.747	42.717	19,586
2026-05-13	44.280	44.600	43.930	44.119	43.081	11,728
2026-05-12	44.220	44.760	44.190	44.348	43.304	15,382
2026-05-11	43.880	44.460	43.120	44.109	43.070	34,772
2026-05-08	43.800	44.540	43.305	43.811	42.780	27,776
2026-05-07	45.000	45.000	43.390	43.934	42.900	33,046
2026-05-06	46.110	46.110	44.000	44.998	43.939	61,037
2026-05-05	46.240	46.970	46.038	46.602	45.505	25,468
2026-05-01	47.380	47.690	45.990	46.744	45.644	24,090
2026-04-30	47.000	47.600	46.530	47.598	46.477	30,675
2026-04-29	46.900	47.010	46.370	46.653	45.555	78,293
2026-04-28	46.590	47.880	45.970	46.871	45.767	68,750
2026-04-27	46.820	47.140	46.000	46.555	45.459	30,185

← NewerPage 2 of 3 · 125 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.