BP PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	28.480	28.480	28.000	28.138	25.921	28,558
2025-05-06	28.800	29.120	28.355	28.493	26.249	526,678
2025-05-02	27.750	28.101	27.560	28.000	25.795	21,718
2025-05-01	27.670	27.923	27.300	27.923	25.723	43,430
2025-04-30	27.860	28.130	27.225	28.074	25.863	69,853
2025-04-29	28.130	28.565	27.731	28.375	26.140	31,511
2025-04-28	29.020	29.390	29.020	29.086	26.795	3,547
2025-04-25	28.800	29.160	28.800	29.102	26.809	9,911
2025-04-24	28.810	29.040	28.755	28.935	26.656	15,366
2025-04-23	30.030	30.030	28.369	28.493	26.248	20,198
2025-04-22	28.595	29.219	28.540	28.817	26.548	20,488
2025-04-17	27.820	28.722	27.800	28.537	26.289	10,419
2025-04-16	27.340	28.175	27.340	28.175	25.955	10,908
2025-04-15	27.220	27.760	27.190	27.557	25.387	13,785
2025-04-14	27.740	27.740	26.560	26.997	24.870	23,992
2025-04-11	26.500	26.515	25.819	25.987	23.940	18,899
2025-04-10	28.030	28.240	25.930	26.565	24.472	74,009
2025-04-09	26.760	27.925	25.255	25.484	23.477	26,568
2025-04-08	27.920	27.920	26.549	27.114	24.978	22,063
2025-04-07	27.220	28.329	26.160	26.705	24.602	93,950
2025-04-04	30.800	30.800	28.279	28.780	26.513	125,797
2025-04-03	32.940	32.940	31.358	31.637	29.145	48,534
2025-04-02	33.920	33.920	33.640	33.692	31.038	11,509
2025-04-01	33.530	33.665	33.395	33.577	30.932	16,996
2025-03-31	33.642	34.009	33.600	33.774	31.114	16,707
2025-03-28	34.190	34.210	33.735	33.816	31.153	12,415
2025-03-27	34.458	34.731	34.419	34.685	31.953	4,204
2025-03-26	34.642	34.791	34.311	34.561	31.839	8,356
2025-03-25	34.612	34.915	34.250	34.329	31.625	7,562
2025-03-24	34.379	34.600	34.005	34.149	31.459	15,723
2025-03-21	34.630	34.819	34.435	34.819	32.077	5,764
2025-03-20	34.470	34.909	34.400	34.909	32.159	9,375
2025-03-19	34.220	34.555	34.089	34.416	31.705	15,929
2025-03-18	34.278	34.278	33.885	34.108	31.421	8,967
2025-03-17	33.430	33.785	33.380	33.644	30.994	7,515
2025-03-14	32.170	33.455	32.170	33.245	30.626	10,567
2025-03-13	32.260	32.519	32.180	32.452	29.896	13,203
2025-03-12	31.830	32.479	31.730	32.440	29.884	13,195
2025-03-11	32.540	32.540	31.695	31.980	29.461	28,907
2025-03-10	32.430	32.659	31.879	32.397	29.845	28,696
2025-03-07	31.850	32.250	31.850	32.060	29.534	37,686
2025-03-06	31.600	31.760	31.541	31.641	29.149	21,198
2025-03-05	31.460	31.883	31.325	31.508	29.026	30,167
2025-03-04	31.870	31.900	31.000	31.129	28.677	17,073
2025-03-03	33.150	33.510	32.081	32.977	30.379	16,540
2025-02-28	32.821	33.195	32.690	33.041	30.439	16,930
2025-02-27	32.869	33.520	32.709	33.175	30.562	38,418
2025-02-26	33.230	33.230	32.289	32.826	30.240	160,864
2025-02-25	33.870	33.930	33.091	33.170	30.557	22,471
2025-02-24	33.920	33.920	33.651	33.808	31.145	7,875
2025-02-21	34.010	34.109	33.835	33.937	31.264	4,756
2025-02-20	34.540	34.751	34.280	34.280	31.137	153,813
2025-02-19	35.450	35.450	34.609	34.999	31.791	8,276
2025-02-18	34.930	35.175	34.810	35.003	31.795	152,666
2025-02-14	35.200	35.538	35.089	35.418	32.171	145,172
2025-02-13	34.690	35.180	34.571	34.858	31.663	22,618
2025-02-12	34.340	35.080	34.301	34.968	31.763	11,512
2025-02-11	33.810	34.825	33.810	34.408	31.254	37,898
2025-02-10	32.950	34.900	32.950	34.575	31.406	667,024
2025-02-07	32.880	32.880	32.075	32.281	29.322	44,724

← NewerPage 7 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.