BP PLC ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 30.020 | 30.600 | 29.590 | 29.891 | 26.713 | 13,899 |
| 2024-11-05 | 30.400 | 30.400 | 29.825 | 30.044 | 26.849 | 12,409 |
| 2024-11-04 | 29.650 | 29.925 | 29.649 | 29.750 | 26.587 | 26,397 |
| 2024-11-01 | 29.010 | 29.670 | 29.010 | 29.406 | 26.279 | 17,172 |
| 2024-10-31 | 29.096 | 29.389 | 29.015 | 29.054 | 25.965 | 393,364 |
| 2024-10-30 | 29.255 | 29.495 | 29.100 | 29.197 | 26.093 | 645,996 |
| 2024-10-29 | 31.490 | 32.600 | 29.439 | 29.592 | 26.446 | 54,636 |
| 2024-10-28 | 31.000 | 32.820 | 30.720 | 31.083 | 27.778 | 19,769 |
| 2024-10-25 | 31.600 | 31.655 | 31.390 | 31.562 | 28.206 | 637 |
| 2024-10-24 | 31.522 | 31.611 | 31.090 | 31.447 | 28.103 | 3,459 |
| 2024-10-23 | 31.378 | 31.421 | 31.115 | 31.284 | 27.958 | 3,204 |
| 2024-10-22 | 31.510 | 32.070 | 31.450 | 31.648 | 28.284 | 4,503 |
| 2024-10-21 | 31.830 | 31.830 | 31.430 | 31.581 | 28.223 | 10,928 |
| 2024-10-18 | 31.571 | 31.571 | 31.111 | 31.256 | 27.933 | 17,265 |
| 2024-10-17 | 30.995 | 31.310 | 30.990 | 31.194 | 27.877 | 17,469 |
| 2024-10-16 | 31.040 | 31.111 | 30.845 | 30.865 | 27.584 | 8,833 |
| 2024-10-15 | 31.420 | 31.420 | 30.500 | 30.841 | 27.562 | 15,509 |
| 2024-10-14 | 32.150 | 32.150 | 31.837 | 31.994 | 28.592 | 13,529 |
| 2024-10-11 | 32.045 | 32.279 | 32.045 | 32.120 | 28.705 | 11,713 |
| 2024-10-10 | 32.180 | 32.400 | 32.029 | 32.171 | 28.751 | 6,133 |
| 2024-10-09 | 32.020 | 32.080 | 31.590 | 31.877 | 28.488 | 4,600 |
| 2024-10-08 | 32.540 | 32.560 | 31.870 | 31.930 | 28.535 | 16,311 |
| 2024-10-07 | 33.220 | 33.280 | 33.012 | 33.123 | 29.601 | 22,306 |
| 2024-10-04 | 32.650 | 33.048 | 32.520 | 32.798 | 29.311 | 59,068 |
| 2024-10-03 | 32.350 | 32.420 | 31.902 | 32.168 | 28.748 | 11,110 |
| 2024-10-02 | 32.230 | 32.774 | 32.010 | 32.323 | 28.887 | 297,139 |
| 2024-10-01 | 31.230 | 32.255 | 31.230 | 31.970 | 28.571 | 13,506 |
| 2024-09-30 | 31.420 | 31.700 | 31.345 | 31.524 | 28.173 | 3,583 |
| 2024-09-27 | 30.790 | 31.280 | 30.790 | 31.225 | 27.905 | 12,214 |
| 2024-09-26 | 30.890 | 31.000 | 30.520 | 30.857 | 27.576 | 10,445 |
| 2024-09-25 | 32.382 | 32.410 | 31.730 | 32.116 | 28.702 | 17,143 |
| 2024-09-24 | 33.140 | 33.170 | 32.770 | 32.944 | 29.442 | 26,401 |
| 2024-09-23 | 32.790 | 33.075 | 32.685 | 32.982 | 29.476 | 8,400 |
| 2024-09-20 | 32.590 | 32.719 | 32.350 | 32.634 | 29.165 | 6,037 |
| 2024-09-19 | 33.105 | 33.199 | 32.860 | 33.191 | 29.662 | 8,421 |
| 2024-09-18 | 32.605 | 32.755 | 32.395 | 32.528 | 29.070 | 20,244 |
| 2024-09-17 | 32.225 | 32.530 | 32.190 | 32.475 | 29.022 | 8,772 |
| 2024-09-16 | 31.920 | 32.429 | 31.920 | 32.161 | 28.742 | 8,948 |
| 2024-09-13 | 31.885 | 32.010 | 31.735 | 31.900 | 28.508 | 12,100 |
| 2024-09-12 | 31.320 | 31.670 | 31.270 | 31.629 | 28.266 | 29,792 |
| 2024-09-11 | 31.408 | 31.430 | 31.029 | 31.098 | 27.792 | 15,200 |
| 2024-09-10 | 31.700 | 31.700 | 30.671 | 31.134 | 27.823 | 14,599 |
| 2024-09-09 | 31.890 | 32.040 | 31.839 | 31.910 | 28.518 | 4,962 |
| 2024-09-06 | 32.410 | 32.410 | 31.820 | 32.083 | 28.672 | 5,417 |
| 2024-09-05 | 32.750 | 32.750 | 32.370 | 32.502 | 29.046 | 8,920 |
| 2024-09-04 | 32.745 | 32.900 | 32.540 | 32.679 | 29.204 | 8,243 |
| 2024-09-03 | 33.450 | 33.450 | 32.709 | 32.709 | 29.231 | 5,170 |
| 2024-08-30 | 33.872 | 33.910 | 33.720 | 33.860 | 30.260 | 1,914 |
| 2024-08-29 | 34.330 | 34.451 | 34.170 | 34.319 | 30.670 | 2,478 |
| 2024-08-28 | 33.990 | 34.217 | 33.951 | 34.217 | 30.579 | 2,302 |
| 2024-08-27 | 34.510 | 34.510 | 34.189 | 34.316 | 30.667 | 3,961 |
| 2024-08-23 | 33.795 | 34.070 | 33.720 | 33.976 | 30.364 | 1,991 |
| 2024-08-22 | 33.590 | 33.590 | 33.380 | 33.506 | 29.944 | 5,475 |
| 2024-08-21 | 33.400 | 33.740 | 33.400 | 33.730 | 30.144 | 24,780 |
| 2024-08-20 | 33.930 | 33.980 | 33.460 | 33.606 | 30.033 | 6,356 |
| 2024-08-19 | 34.100 | 34.540 | 34.100 | 34.441 | 30.780 | 6,723 |
| 2024-08-16 | 33.995 | 34.151 | 33.949 | 34.131 | 30.502 | 1,999 |
| 2024-08-15 | 34.041 | 34.200 | 34.000 | 34.197 | 30.561 | 9,569 |
| 2024-08-14 | 36.794 | 36.794 | 33.610 | 33.706 | 30.122 | 4,882 |
| 2024-08-13 | 33.570 | 33.680 | 33.481 | 33.623 | 30.048 | 2,862 |
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.