BP PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	46.820	47.140	46.000	46.555	45.459	30,185
2026-04-24	45.500	46.800	45.500	46.321	45.230	26,228
2026-04-23	46.560	46.780	45.971	46.230	45.142	35,846
2026-04-22	44.920	46.700	44.920	46.364	45.273	21,950
2026-04-21	44.900	46.009	44.900	45.664	44.589	19,887
2026-04-20	45.580	45.830	44.670	45.186	44.122	24,078
2026-04-17	47.640	47.970	43.360	44.050	43.013	58,340
2026-04-16	46.120	47.860	45.870	47.383	46.267	149,832
2026-04-15	45.900	46.380	45.100	45.764	44.687	33,631
2026-04-14	46.380	47.040	45.790	46.067	44.982	5,666
2026-04-13	47.660	47.800	46.401	46.781	45.680	29,271
2026-04-10	45.870	46.570	45.720	46.374	45.283	18,544
2026-04-09	45.990	47.211	45.590	46.725	45.625	282,634
2026-04-08	45.040	45.950	40.980	45.405	44.336	302,873
2026-04-07	47.250	47.740	46.680	47.489	46.371	30,140
2026-04-02	46.990	47.965	46.480	46.981	45.875	697,064
2026-04-01	46.470	47.810	45.611	46.084	44.999	796,428
2026-03-31	47.100	48.300	45.990	47.972	46.842	749,704
2026-03-30	46.830	48.120	46.480	47.673	46.551	29,547
2026-03-27	46.200	46.578	45.780	46.578	45.481	42,442
2026-03-26	45.410	46.712	45.070	46.712	45.612	26,032
2026-03-25	43.750	45.590	43.230	45.498	44.427	122,658
2026-03-24	43.570	44.835	43.300	44.759	43.706	53,227
2026-03-23	45.300	47.120	42.700	43.256	42.238	63,772
2026-03-20	46.000	46.410	44.755	44.884	43.827	80,483
2026-03-19	44.980	46.765	44.000	46.744	45.643	104,116
2026-03-18	43.620	44.710	43.590	44.424	43.378	38,837
2026-03-17	42.950	44.255	42.950	44.179	43.139	69,596
2026-03-16	42.900	43.320	42.550	43.121	42.106	69,775
2026-03-13	42.430	42.880	42.080	42.440	41.441	62,301
2026-03-12	41.980	42.479	41.000	42.384	41.386	70,682
2026-03-11	40.420	41.473	40.090	41.321	40.348	92,524
2026-03-10	39.840	40.712	39.505	40.333	39.383	80,967
2026-03-09	42.010	42.480	40.000	40.987	40.022	96,085
2026-03-06	39.150	40.430	39.070	39.990	39.049	423,919
2026-03-05	38.450	39.510	38.380	39.321	38.395	26,009
2026-03-04	38.720	39.160	38.399	38.593	37.685	26,430
2026-03-03	39.940	40.500	38.700	39.349	38.422	155,859
2026-03-02	39.500	42.580	38.855	39.140	38.218	116,343
2026-02-27	38.000	38.910	37.730	38.531	37.623	41,317
2026-02-26	38.100	38.510	37.265	38.454	37.548	2,719,548
2026-02-25	38.310	38.410	37.810	38.188	37.289	1,818,486
2026-02-24	38.410	38.550	38.110	38.211	37.312	16,935
2026-02-23	37.960	38.791	37.920	38.389	37.485	43,554
2026-02-20	39.050	39.670	37.800	37.877	36.986	19,631
2026-02-19	38.500	39.500	38.450	38.668	37.270	53,233
2026-02-18	38.040	38.490	37.963	38.158	36.778	39,963
2026-02-17	38.360	38.490	37.070	37.306	35.958	94,312
2026-02-13	37.570	37.654	36.940	37.654	36.293	139,805
2026-02-12	38.130	38.142	36.844	37.523	36.166	251,281
2026-02-11	36.970	38.800	36.400	38.669	37.271	46,035
2026-02-10	39.450	39.680	36.159	36.786	35.456	45,996
2026-02-09	39.120	39.300	38.710	39.204	37.787	25,127
2026-02-06	38.290	39.150	38.120	39.049	37.637	63,155
2026-02-05	39.200	39.200	38.000	38.072	36.696	110,445
2026-02-04	39.200	39.500	38.988	39.170	37.754	75,270
2026-02-03	37.500	38.480	37.480	38.356	36.970	44,843
2026-02-02	37.330	37.880	36.710	37.763	36.398	40,255
2026-01-30	38.000	38.370	37.330	38.187	36.807	22,727
2026-01-29	37.660	38.889	37.660	38.209	36.828	41,413

← NewerPage 3 of 5 · 248 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.