BP PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	34.710	35.265	34.675	35.081	33.349	21,924
2025-10-28	34.520	34.735	34.490	34.551	32.846	3,115
2025-10-27	34.650	34.885	34.641	34.866	33.145	2,749
2025-10-24	34.760	35.440	34.659	34.708	32.995	11,023
2025-10-23	34.710	35.700	34.600	34.928	33.204	29,155
2025-10-22	33.500	33.855	33.450	33.768	32.101	12,613
2025-10-21	33.120	33.299	33.030	33.205	31.566	9,393
2025-10-20	33.520	33.520	32.970	33.040	31.409	13,832
2025-10-17	32.430	33.131	32.200	33.029	31.399	14,365
2025-10-16	34.230	34.230	32.900	33.295	31.652	12,065
2025-10-15	33.340	33.605	33.280	33.350	31.704	17,471
2025-10-14	32.880	33.319	32.690	33.217	31.578	13,520
2025-10-13	34.410	34.410	33.631	33.745	32.080	12,403
2025-10-10	34.380	34.380	33.461	33.567	31.910	21,573
2025-10-09	34.730	35.030	34.380	34.606	32.898	44,878
2025-10-08	34.890	35.020	34.560	34.806	33.088	63,116
2025-10-07	35.050	35.120	34.520	34.785	33.068	62,965
2025-10-06	34.560	35.003	34.560	35.003	33.276	32,038
2025-10-03	33.850	34.430	33.850	34.254	32.563	61,913
2025-10-02	34.580	34.580	33.945	34.022	32.343	44,480
2025-10-01	34.750	34.800	34.531	34.662	32.951	86,456
2025-09-30	35.000	35.410	34.219	34.390	32.693	52,401
2025-09-29	35.820	36.870	34.669	34.990	33.263	39,217
2025-09-26	34.660	35.873	34.650	35.822	34.054	47,801
2025-09-25	35.280	35.329	35.000	35.252	33.512	19,161
2025-09-24	34.820	35.430	34.820	35.380	33.634	14,656
2025-09-23	34.810	35.239	34.810	35.041	33.311	34,064
2025-09-22	34.740	34.740	34.060	34.373	32.676	14,605
2025-09-19	34.460	34.480	33.945	34.022	32.343	32,039
2025-09-18	34.580	34.755	34.369	34.609	32.901	61,113
2025-09-17	34.130	34.481	34.130	34.344	32.649	11,657
2025-09-16	34.120	34.562	34.110	34.562	32.856	26,118
2025-09-15	34.160	34.195	33.995	34.165	32.479	9,948
2025-09-12	34.580	34.770	33.811	34.212	32.524	126,285
2025-09-11	34.860	34.860	34.200	34.570	32.864	35,298
2025-09-10	34.240	34.651	34.140	34.452	32.752	15,353
2025-09-09	34.320	34.749	34.293	34.355	32.659	37,031
2025-09-08	34.165	34.255	33.725	33.908	32.235	46,039
2025-09-05	33.820	34.500	33.701	33.721	32.057	40,505
2025-09-04	34.450	34.515	34.215	34.390	32.693	41,317
2025-09-03	34.920	35.130	34.443	34.443	32.743	244,981
2025-09-02	35.470	35.470	34.530	34.906	33.183	48,457
2025-08-29	35.170	35.415	35.027	35.027	33.298	16,634
2025-08-28	34.830	35.295	34.640	34.789	33.072	63,478
2025-08-27	34.420	35.031	34.420	34.652	32.941	48,539
2025-08-26	34.160	34.621	34.160	34.319	32.625	30,253
2025-08-22	34.085	34.559	34.080	34.362	32.666	6,249
2025-08-21	33.890	34.007	33.725	33.797	32.129	25,146
2025-08-20	33.930	34.040	33.839	33.863	32.191	5,884
2025-08-19	34.200	34.200	33.885	34.067	32.386	10,406
2025-08-18	34.120	34.190	33.801	34.017	32.338	27,021
2025-08-15	34.065	34.600	33.950	34.283	32.590	19,481
2025-08-14	34.020	34.469	33.679	33.679	31.542	42,091
2025-08-13	33.930	34.165	33.930	34.069	31.907	38,622
2025-08-12	34.150	34.365	33.980	34.316	32.139	48,006
2025-08-11	34.140	34.295	33.909	34.069	31.907	43,679
2025-08-08	34.090	34.345	33.968	34.123	31.958	32,655
2025-08-07	34.320	34.622	34.115	34.238	32.066	48,623
2025-08-06	33.790	34.618	33.790	34.419	32.236	63,238
2025-08-05	32.890	33.790	32.240	33.286	31.175	17,971

← NewerPage 5 of 21 · 1,234 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.