BP PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	32.210	32.365	31.759	31.955	29.026	13,093
2025-02-05	31.980	31.980	31.600	31.841	28.922	9,575
2025-02-04	30.690	31.608	30.690	31.608	28.711	27,528
2025-02-03	31.340	31.525	30.395	31.274	28.408	23,904
2025-01-31	31.650	31.650	31.111	31.499	28.611	7,614
2025-01-30	31.430	31.595	31.250	31.533	28.642	8,980
2025-01-29	30.950	31.130	30.861	31.068	28.220	2,062
2025-01-28	31.510	31.532	30.985	31.208	28.347	184,832
2025-01-27	31.435	31.499	31.085	31.207	28.347	7,674
2025-01-24	32.700	32.700	31.250	31.452	28.569	9,916
2025-01-23	31.060	31.520	31.060	31.335	28.463	4,011
2025-01-22	31.640	31.640	31.290	31.502	28.614	4,739
2025-01-21	31.520	31.610	31.381	31.503	28.615	5,503
2025-01-17	31.940	32.150	31.665	31.791	28.877	25,757
2025-01-16	31.415	31.780	31.410	31.478	28.593	20,807
2025-01-15	31.195	31.250	30.991	31.112	28.260	6,496
2025-01-14	30.575	31.119	30.575	30.764	27.944	21,904
2025-01-13	31.120	31.549	31.060	31.441	28.559	10,194
2025-01-10	31.720	31.955	31.145	31.193	28.333	20,038
2025-01-08	31.110	31.250	30.871	31.133	28.279	16,906
2025-01-07	31.318	31.925	31.280	31.644	28.743	159,147
2025-01-06	30.480	31.160	30.480	31.077	28.229	12,750
2025-01-03	30.335	30.505	30.330	30.363	27.579	7,211
2025-01-02	28.530	30.570	28.530	29.935	27.191	10,734
2024-12-31	29.350	29.595	29.265	29.532	26.824	13,880
2024-12-30	29.065	29.149	28.925	29.031	26.369	4,148
2024-12-27	29.200	29.200	28.780	29.093	26.426	12,171
2024-12-24	28.750	28.869	28.500	28.685	26.056	4,061
2024-12-23	28.620	28.755	28.371	28.594	25.973	14,636
2024-12-20	28.160	28.730	28.145	28.521	25.906	14,455
2024-12-19	28.765	28.800	28.450	28.537	25.921	8,446
2024-12-18	29.210	29.360	29.060	29.193	26.517	1,543
2024-12-17	28.910	29.070	28.881	28.988	26.330	7,048
2024-12-16	30.540	30.540	28.999	29.323	26.635	32,879
2024-12-13	30.000	30.039	29.729	29.964	27.217	18,614
2024-12-12	30.010	30.510	30.010	30.232	27.460	6,880
2024-12-11	29.540	30.205	29.540	30.127	27.365	7,688
2024-12-10	30.250	30.289	30.069	30.231	27.460	9,507
2024-12-09	29.160	30.445	29.160	30.242	27.470	54,419
2024-12-06	29.190	29.200	28.635	28.883	26.236	10,876
2024-12-05	29.120	29.170	28.920	29.025	26.364	9,218
2024-12-04	29.010	29.740	28.850	29.307	26.621	22,740
2024-12-03	29.520	29.589	29.299	29.443	26.744	17,975
2024-12-02	29.125	29.190	28.690	28.838	26.195	18,232
2024-11-29	29.460	29.460	29.170	29.335	26.646	12,909
2024-11-27	28.850	29.249	28.850	29.223	26.544	6,827
2024-11-26	29.110	29.300	28.805	28.907	26.257	88,179
2024-11-25	29.190	29.670	28.990	29.207	26.530	12,404
2024-11-22	29.620	29.665	29.270	29.513	26.807	5,685
2024-11-21	29.180	29.461	29.160	29.421	26.724	10,823
2024-11-20	29.030	29.060	28.839	28.965	26.310	2,538
2024-11-19	29.430	29.430	28.891	29.090	26.423	14,405
2024-11-18	29.295	29.449	29.271	29.359	26.668	24,482
2024-11-15	29.040	29.200	28.855	28.999	26.340	11,836
2024-11-14	28.855	29.050	28.805	28.920	26.269	19,550
2024-11-13	28.190	28.649	27.840	28.251	25.661	23,002
2024-11-12	28.640	28.640	28.045	28.128	25.550	10,163
2024-11-11	29.010	29.460	28.750	28.806	26.166	14,648
2024-11-08	29.205	29.219	28.801	28.983	26.326	19,306
2024-11-07	30.200	30.460	29.754	29.754	26.590	21,763

← NewerPage 8 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.