BP PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	32.140	32.439	31.980	32.385	30.330	240,869
2025-08-01	31.980	32.220	31.650	31.726	29.713	36,607
2025-07-31	31.920	32.290	31.800	32.138	30.098	52,161
2025-07-30	32.400	32.530	32.220	32.320	30.269	7,995
2025-07-29	32.610	32.795	32.429	32.442	30.383	20,598
2025-07-28	32.320	32.724	32.270	32.724	30.647	36,410
2025-07-25	32.100	32.220	31.660	32.058	30.024	73,770
2025-07-24	32.519	32.610	32.000	32.319	30.268	43,892
2025-07-23	32.830	33.040	32.781	32.915	30.827	38,038
2025-07-22	32.360	32.702	32.360	32.625	30.555	41,233
2025-07-21	32.050	32.470	32.010	32.461	30.402	41,057
2025-07-18	31.090	32.560	31.030	32.254	30.208	74,125
2025-07-17	31.700	32.000	31.700	31.962	29.934	8,668
2025-07-16	32.060	32.121	31.795	31.825	29.806	54,798
2025-07-15	32.075	32.118	31.781	31.974	29.945	8,724
2025-07-14	32.540	32.570	31.931	32.046	30.012	45,302
2025-07-11	31.790	32.725	31.790	32.579	30.512	90,048
2025-07-10	30.710	31.660	30.630	31.617	29.611	69,237
2025-07-09	31.590	31.682	31.165	31.351	29.362	41,842
2025-07-08	30.570	31.400	30.320	31.182	29.204	75,940
2025-07-07	30.350	30.525	30.035	30.416	28.486	42,381
2025-07-03	30.930	31.291	30.850	31.012	29.044	35,838
2025-07-02	30.660	31.420	30.655	30.944	28.981	113,067
2025-07-01	30.320	30.517	29.965	30.309	28.386	35,244
2025-06-30	29.840	30.500	29.650	30.068	28.160	22,808
2025-06-27	30.440	30.509	30.231	30.481	28.547	37,833
2025-06-26	30.510	30.585	30.089	30.418	28.488	67,518
2025-06-25	29.840	32.792	29.615	29.786	27.896	364,394
2025-06-24	30.700	30.700	29.700	30.072	28.164	64,705
2025-06-23	32.210	33.330	30.451	31.272	29.288	99,872
2025-06-20	31.200	32.000	30.975	31.080	29.108	7,771
2025-06-18	31.610	31.610	31.040	31.194	29.215	22,471
2025-06-17	31.850	31.860	31.455	31.542	29.541	17,779
2025-06-16	32.300	33.010	30.960	31.220	29.240	35,196
2025-06-13	31.680	32.990	31.249	31.472	29.475	34,237
2025-06-12	31.170	31.170	30.749	31.053	29.082	12,529
2025-06-11	30.350	30.570	30.295	30.348	28.423	11,590
2025-06-10	29.980	30.364	29.935	30.311	28.388	19,838
2025-06-09	29.540	29.600	29.165	29.437	27.570	13,690
2025-06-06	29.660	29.680	29.130	29.335	27.474	116,020
2025-06-05	29.270	29.320	28.995	29.189	27.337	34,958
2025-06-04	29.490	29.550	28.850	29.209	27.356	41,446
2025-06-03	29.320	29.662	29.139	29.662	27.780	5,999
2025-06-02	29.620	29.711	29.230	29.528	27.654	8,401
2025-05-30	28.980	29.108	28.939	29.108	27.261	6,385
2025-05-29	29.300	29.300	28.864	28.962	27.125	12,146
2025-05-28	29.140	29.179	28.879	28.955	27.118	2,304
2025-05-27	29.110	29.770	29.095	29.208	27.355	3,467,795
2025-05-23	28.860	29.120	28.460	28.845	27.015	5,009,399
2025-05-22	28.690	29.005	28.459	28.738	26.915	61,047
2025-05-21	29.400	29.400	29.045	29.202	27.349	103,591
2025-05-20	29.290	29.339	29.069	29.335	27.474	5,353
2025-05-19	29.490	29.490	29.202	29.315	27.455	7,645
2025-05-16	29.640	29.831	29.530	29.672	27.790	8,108
2025-05-15	29.590	30.059	29.343	29.343	27.032	15,560
2025-05-14	30.610	30.610	30.250	30.419	28.023	8,322,616
2025-05-13	30.030	30.805	29.950	30.450	28.052	99,615
2025-05-12	30.500	30.585	30.041	30.149	27.775	222,073
2025-05-09	29.480	29.775	29.229	29.722	27.381	31,572
2025-05-08	28.180	28.739	28.141	28.389	26.153	166,311

← NewerPage 6 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.