BP PLC ADR historical data
| 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 |
← NewerPage 3 of 3 · 126 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.