BP PLC ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 43.320 | 43.930 | 43.210 | 43.739 | 43.202 | 13,332 |
| 2026-07-29 | 42.180 | 43.570 | 42.180 | 43.334 | 42.802 | 21,176 |
| 2026-07-28 | 42.200 | 42.701 | 41.660 | 41.924 | 41.410 | 14,126 |
| 2026-07-27 | 43.300 | 43.300 | 42.170 | 42.642 | 42.119 | 26,757 |
| 2026-07-24 | 43.970 | 44.240 | 43.510 | 43.855 | 43.316 | 410,157 |
← NewerPage 2 of 2 · 65 trading days
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.