BP PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	26.600	27.130	26.330	26.876	21.168	8,499
2021-12-01	26.940	26.940	26.070	26.600	20.951	17,989
2021-11-30	25.880	26.245	25.740	25.834	20.348	11,973
2021-11-29	26.400	26.640	26.143	26.143	20.591	37,024
2021-11-26	25.740	25.965	25.418	25.418	20.020	14,403
2021-11-24	27.250	27.690	27.250	27.553	21.702	23,049
2021-11-23	27.050	27.450	27.050	27.225	21.443	49,688
2021-11-22	26.220	26.890	26.118	26.886	21.176	83,039
2021-11-19	26.330	26.488	26.100	26.370	20.770	4,358
2021-11-18	27.240	27.310	26.922	27.207	21.429	138,134
2021-11-17	27.670	27.848	27.460	27.629	21.762	64,907
2021-11-16	27.960	27.960	27.670	27.744	21.852	222,616
2021-11-15	27.410	27.578	27.080	27.526	21.681	309,724
2021-11-12	27.320	27.510	27.260	27.398	21.580	426,200
2021-11-11	27.550	27.810	27.460	27.729	21.840	19,902
2021-11-10	28.000	28.116	27.372	28.116	22.145	4,907
2021-11-09	28.160	28.160	27.760	28.007	21.801	10,783
2021-11-08	28.090	28.285	27.890	28.095	21.869	22,715
2021-11-05	27.800	27.957	27.650	27.957	21.762	17,622
2021-11-04	27.730	27.730	27.200	27.484	21.394	7,590
2021-11-03	27.475	27.540	27.255	27.445	21.363	12,242
2021-11-02	28.362	28.400	27.962	28.171	21.929	10,759
2021-11-01	29.200	29.370	29.100	29.295	22.804	13,987
2021-10-29	28.980	29.100	28.640	28.802	22.420	2,328
2021-10-28	29.100	29.180	28.940	29.148	22.689	9,121
2021-10-27	29.260	29.690	29.170	29.422	22.903	11,910
2021-10-26	29.760	29.830	29.440	29.722	23.137	12,001
2021-10-25	29.850	29.905	29.570	29.796	23.194	5,202
2021-10-22	29.440	29.560	29.205	29.336	22.835	1,407
2021-10-21	29.900	29.970	29.295	29.537	22.992	16,093
2021-10-20	29.780	30.280	29.750	30.097	23.428	316,652
2021-10-19	29.980	30.020	29.820	29.966	23.326	4,902
2021-10-18	29.890	29.970	29.700	29.755	23.162	13,794
2021-10-15	29.920	30.100	29.882	30.037	23.382	141,996
2021-10-14	29.600	29.670	29.360	29.364	22.858	24,798

← NewerPage 21 of 21 · 1,235 trading days

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.