BP PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	37.980	37.980	37.471	37.735	36.371	26,182
2026-01-27	36.760	37.431	36.590	37.298	35.950	26,711
2026-01-26	36.620	37.040	36.520	36.587	35.264	13,242
2026-01-23	35.050	36.501	35.050	36.106	34.801	34,892
2026-01-22	35.800	35.800	35.150	35.325	34.048	38,786
2026-01-21	35.320	36.072	35.320	35.868	34.571	33,575
2026-01-20	35.170	35.462	35.090	35.340	34.062	16,327
2026-01-16	35.500	35.599	35.110	35.344	34.067	83,052
2026-01-15	35.110	35.279	34.740	35.169	33.898	104,684
2026-01-14	34.740	36.145	34.740	35.808	34.513	66,906
2026-01-13	34.870	35.505	34.520	35.224	33.951	54,777
2026-01-12	34.480	34.500	34.092	34.492	33.245	32,909
2026-01-09	34.020	34.369	34.020	34.266	33.027	143,538
2026-01-08	33.960	33.999	33.421	33.522	32.310	30,683
2026-01-07	35.000	35.000	33.599	33.823	32.600	54,531
2026-01-06	36.150	36.160	34.451	34.997	33.732	86,600
2026-01-05	36.420	36.860	34.647	35.264	33.990	66,119
2026-01-02	35.520	35.825	35.080	35.470	34.188	31,115
2025-12-31	34.770	34.928	34.569	34.928	33.666	3,060
2025-12-30	34.660	34.850	34.650	34.840	33.580	5,682
2025-12-29	34.450	34.587	34.300	34.587	33.337	5,305
2025-12-24	34.790	34.790	34.281	34.512	33.264	3,516
2025-12-23	34.530	34.625	34.465	34.585	33.335	2,384
2025-12-22	33.930	34.585	33.930	34.523	33.275	26,302
2025-12-19	33.150	34.060	33.150	34.060	32.829	92,201
2025-12-18	34.210	34.320	33.419	33.789	32.568	43,804
2025-12-17	34.680	34.680	34.165	34.213	32.976	37,016
2025-12-16	34.930	34.930	33.792	34.008	32.779	55,906
2025-12-15	35.460	35.650	34.970	35.156	33.885	17,744
2025-12-12	35.690	35.690	35.059	35.196	33.924	79,752
2025-12-11	35.680	35.862	35.634	35.634	34.346	34,247
2025-12-10	35.080	35.660	35.080	35.426	34.145	27,625
2025-12-09	36.100	36.100	35.600	35.600	34.313	60,293
2025-12-08	35.990	36.089	35.782	35.976	34.675	59,320
2025-12-05	36.640	36.689	36.159	36.253	34.943	10,708
2025-12-04	37.070	37.411	37.010	37.312	35.963	45,527
2025-12-03	36.860	37.250	36.700	37.115	35.773	37,926
2025-12-02	36.540	36.560	36.219	36.277	34.965	15,076
2025-12-01	36.600	36.700	36.160	36.382	35.067	35,280
2025-11-28	35.860	36.199	35.770	36.109	34.804	442,857
2025-11-26	35.690	36.085	35.670	35.929	34.630	19,723
2025-11-25	35.800	35.945	35.535	35.537	34.252	30,408
2025-11-24	37.000	37.040	35.460	35.666	34.377	36,019
2025-11-21	35.640	36.048	35.390	35.595	34.308	46,667
2025-11-20	35.850	36.370	35.679	36.003	34.702	104,626
2025-11-19	36.370	36.370	35.570	35.754	34.461	35,500
2025-11-18	36.400	36.605	35.920	36.162	34.855	42,426
2025-11-17	36.390	36.965	36.390	36.652	35.327	41,373
2025-11-14	36.140	36.490	35.915	36.331	35.017	7,121
2025-11-13	36.760	37.007	36.429	36.429	34.631	22,830
2025-11-12	37.360	37.610	36.731	36.861	35.042	30,817
2025-11-11	37.160	37.644	37.160	37.644	35.786	24,355
2025-11-10	36.620	36.910	36.301	36.617	34.810	59,383
2025-11-07	35.600	36.475	35.600	36.201	34.414	34,867
2025-11-06	35.750	36.061	35.590	36.061	34.281	37,040
2025-11-05	35.500	36.118	35.310	36.096	34.315	36,309
2025-11-04	35.630	35.630	34.920	35.474	33.723	83,048
2025-11-03	34.630	35.700	34.400	35.290	33.549	45,075
2025-10-31	34.690	35.005	34.601	34.867	33.146	21,486
2025-10-30	34.980	35.332	34.812	35.332	33.588	170,742

← NewerPage 4 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.