BP PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	28.010	28.160	27.611	27.611	21.966	28,964
2022-03-03	29.190	29.460	28.690	28.691	22.826	19,718
2022-03-02	29.820	30.270	29.690	29.907	23.793	129,877
2022-03-01	28.770	29.330	28.185	28.608	22.759	11,189
2022-02-28	28.580	29.340	28.390	29.267	23.284	22,922
2022-02-25	30.180	30.720	29.970	30.471	24.241	12,418
2022-02-24	29.700	31.600	28.540	29.103	23.153	523,844
2022-02-23	31.302	31.309	31.040	31.150	24.782	10,920
2022-02-22	31.740	31.846	30.875	31.528	25.082	757,175
2022-02-18	32.140	32.140	31.640	31.899	25.378	1,654
2022-02-17	32.460	32.560	32.060	32.517	25.869	8,069
2022-02-16	32.390	32.972	32.390	32.895	25.909	111,135
2022-02-15	31.930	32.237	31.470	32.237	25.391	7,237
2022-02-14	32.910	33.300	32.190	32.482	25.584	10,642
2022-02-11	33.540	34.140	33.430	34.051	26.820	9,828
2022-02-10	33.030	33.610	32.990	33.554	26.428	7,874
2022-02-09	33.230	33.690	33.050	33.349	26.267	28,241
2022-02-08	33.450	33.545	32.320	32.448	25.557	80,418
2022-02-07	32.700	33.340	32.560	33.178	26.132	105,463
2022-02-04	32.710	33.160	32.710	32.955	25.956	7,860
2022-02-03	32.090	32.275	31.720	32.046	25.240	6,413
2022-02-02	31.800	31.890	31.660	31.707	24.973	1,353
2022-02-01	31.280	31.876	31.130	31.876	25.107	41,975
2022-01-31	31.110	31.150	30.790	30.815	24.271	2,902
2022-01-28	31.080	31.330	30.880	31.023	24.434	43,400
2022-01-27	32.050	32.100	31.178	31.538	24.841	5,099
2022-01-26	31.940	32.070	31.750	31.947	25.162	25,993
2022-01-25	30.340	31.210	29.950	30.716	24.193	25,577
2022-01-24	29.810	29.820	28.890	29.414	23.167	18,406
2022-01-21	30.830	31.087	30.575	31.087	24.485	21,214
2022-01-20	31.482	31.955	31.390	31.884	25.113	245,337
2022-01-19	32.650	32.650	31.740	32.227	25.383	215,612
2022-01-18	32.330	32.530	31.900	32.252	25.403	243,460
2022-01-14	31.620	32.030	31.600	31.913	25.135	51,886
2022-01-13	31.520	31.635	31.270	31.635	24.917	126,309
2022-01-12	30.950	31.375	30.950	31.325	24.673	10,813
2022-01-11	30.000	30.480	29.700	30.171	23.764	99,846
2022-01-10	29.800	29.955	29.420	29.541	23.268	54,082
2022-01-07	29.280	29.700	29.120	29.526	23.256	153,521
2022-01-06	28.480	29.090	28.480	28.827	22.705	9,289
2022-01-05	28.940	29.050	28.685	28.880	22.747	18,171
2022-01-04	27.980	28.690	27.370	28.543	22.481	74,288
2021-12-31	26.600	26.859	26.515	26.859	21.155	12,248
2021-12-30	27.070	27.180	26.830	26.966	21.239	351,001
2021-12-29	27.100	27.200	26.980	27.188	21.414	14,190
2021-12-23	27.210	27.420	26.955	27.185	21.412	100,459
2021-12-22	26.590	26.820	26.380	26.802	21.111	6,556
2021-12-21	26.050	26.490	25.990	26.339	20.746	56,808
2021-12-20	25.740	25.850	25.350	25.645	20.199	423,376
2021-12-17	26.750	26.750	26.345	26.561	20.921	37,536
2021-12-16	26.880	27.112	26.880	27.112	21.355	1,203
2021-12-15	26.490	26.510	26.060	26.238	20.666	4,824
2021-12-14	26.710	26.900	26.490	26.813	21.119	4,344
2021-12-13	26.870	26.910	26.569	26.591	20.944	3,131
2021-12-10	27.410	27.440	27.150	27.193	21.418	1,758
2021-12-09	27.160	27.225	26.942	27.225	21.443	207,901
2021-12-08	27.600	27.670	27.480	27.652	21.779	571,668
2021-12-07	27.720	27.890	27.540	27.866	21.948	15,187
2021-12-06	27.670	27.670	27.410	27.518	21.674	2,677
2021-12-03	27.420	27.460	26.850	27.036	21.295	6,696

← NewerPage 20 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.