BP PLC ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 35.630 | 35.630 | 34.920 | 35.474 | 33.723 | 83,048 |
| 2025-11-03 | 34.630 | 35.700 | 34.400 | 35.290 | 33.549 | 45,075 |
| 2025-10-31 | 34.690 | 35.005 | 34.601 | 34.867 | 33.146 | 21,486 |
| 2025-10-30 | 34.980 | 35.332 | 34.812 | 35.332 | 33.588 | 170,742 |
| 2025-10-29 | 34.710 | 35.265 | 34.675 | 35.081 | 33.349 | 21,924 |
| 2025-10-28 | 34.520 | 34.735 | 34.490 | 34.551 | 32.846 | 3,115 |
| 2025-10-27 | 34.650 | 34.885 | 34.641 | 34.866 | 33.145 | 2,749 |
| 2025-10-24 | 34.760 | 35.440 | 34.659 | 34.708 | 32.995 | 11,023 |
| 2025-10-23 | 34.710 | 35.700 | 34.600 | 34.928 | 33.204 | 29,155 |
← NewerPage 5 of 5 · 249 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.