British American Tobacco PLC ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 36.030 | 36.090 | 35.906 | 35.906 | 30.882 | 12,342 |
| 2024-08-12 | 35.950 | 36.055 | 35.815 | 35.815 | 30.804 | 6,397 |
| 2024-08-09 | 35.775 | 36.000 | 35.569 | 35.748 | 30.746 | 13,847 |
| 2024-08-08 | 35.390 | 36.010 | 35.390 | 35.639 | 30.653 | 114,914 |
| 2024-08-07 | 35.120 | 35.655 | 35.120 | 35.417 | 30.462 | 12,900 |
| 2024-08-06 | 34.500 | 35.035 | 34.410 | 34.491 | 29.665 | 13,051 |
| 2024-08-05 | 36.000 | 36.000 | 33.600 | 34.359 | 29.552 | 120,442 |
| 2024-08-02 | 36.080 | 36.200 | 35.695 | 35.705 | 30.709 | 92,204 |
| 2024-08-01 | 36.000 | 36.170 | 35.652 | 35.781 | 30.774 | 5,115 |
| 2024-07-31 | 35.800 | 35.820 | 35.160 | 35.258 | 30.325 | 314,260 |
| 2024-07-30 | 35.300 | 35.600 | 35.240 | 35.407 | 30.453 | 12,515 |
| 2024-07-29 | 35.550 | 35.631 | 35.350 | 35.482 | 30.518 | 14,417 |
| 2024-07-26 | 35.040 | 35.180 | 34.921 | 35.077 | 30.169 | 10,055 |
| 2024-07-25 | 34.000 | 35.035 | 34.000 | 34.934 | 30.046 | 92,503 |
| 2024-07-24 | 33.460 | 33.460 | 33.200 | 33.278 | 28.622 | 32,952 |
| 2024-07-23 | 33.720 | 33.720 | 33.350 | 33.369 | 28.700 | 5,268 |
| 2024-07-22 | 33.310 | 33.610 | 33.310 | 33.433 | 28.756 | 17,652 |
| 2024-07-19 | 33.030 | 33.280 | 33.030 | 33.131 | 28.496 | 3,246 |
| 2024-07-18 | 33.270 | 33.310 | 32.750 | 33.172 | 28.531 | 8,783 |
| 2024-07-17 | 32.320 | 32.680 | 32.320 | 32.490 | 27.944 | 27,718 |
| 2024-07-16 | 31.984 | 32.150 | 31.903 | 31.903 | 27.439 | 45,468 |
| 2024-07-15 | 32.385 | 32.450 | 32.147 | 32.147 | 27.649 | 12,055 |
| 2024-07-12 | 32.500 | 32.680 | 32.470 | 32.565 | 28.009 | 6,893 |
| 2024-07-11 | 32.054 | 32.245 | 32.020 | 32.079 | 27.591 | 4,089 |
| 2024-07-10 | 31.925 | 32.035 | 31.860 | 31.920 | 27.454 | 12,276 |
| 2024-07-09 | 31.650 | 31.890 | 31.510 | 31.702 | 27.267 | 6,872 |
| 2024-07-08 | 31.810 | 31.890 | 31.530 | 31.540 | 27.127 | 20,640 |
| 2024-07-05 | 31.450 | 31.710 | 31.450 | 31.482 | 27.077 | 10,518 |
| 2024-07-03 | 31.390 | 31.450 | 31.329 | 31.329 | 26.946 | 37,296 |
| 2024-07-02 | 31.000 | 31.075 | 30.842 | 30.842 | 26.527 | 6,272 |
| 2024-07-01 | 31.100 | 31.500 | 30.992 | 30.992 | 26.656 | 10,548 |
| 2024-06-28 | 31.035 | 31.050 | 30.718 | 30.718 | 26.420 | 5,096 |
| 2024-06-27 | 31.930 | 31.930 | 30.776 | 30.776 | 25.831 | 4,553 |
| 2024-06-26 | 31.890 | 31.900 | 31.698 | 31.698 | 26.605 | 156,412 |
| 2024-06-25 | 32.390 | 32.550 | 31.869 | 31.869 | 26.748 | 4,611 |
| 2024-06-24 | 31.760 | 32.480 | 31.760 | 32.163 | 26.995 | 12,740 |
| 2024-06-21 | 31.500 | 31.720 | 31.410 | 31.417 | 26.369 | 3,531 |
| 2024-06-20 | 31.200 | 31.440 | 31.101 | 31.205 | 26.191 | 6,276 |
| 2024-06-18 | 30.860 | 31.035 | 30.775 | 30.775 | 25.830 | 1,835 |
| 2024-06-17 | 30.630 | 30.835 | 30.540 | 30.547 | 25.639 | 5,237 |
| 2024-06-14 | 30.840 | 30.840 | 30.298 | 30.298 | 25.430 | 6,252 |
| 2024-06-13 | 30.740 | 31.610 | 30.359 | 30.359 | 25.481 | 5,055 |
| 2024-06-12 | 31.030 | 31.030 | 30.573 | 30.573 | 25.661 | 3,056 |
| 2024-06-11 | 30.401 | 30.610 | 30.300 | 30.355 | 25.478 | 46,991 |
| 2024-06-10 | 31.250 | 31.250 | 30.547 | 30.547 | 25.639 | 111,496 |
| 2024-06-07 | 31.035 | 31.260 | 31.002 | 31.002 | 26.021 | 102,076 |
| 2024-06-06 | 30.859 | 31.420 | 30.835 | 31.088 | 26.093 | 112,495 |
| 2024-06-05 | 31.200 | 31.230 | 30.965 | 30.965 | 25.990 | 1,937 |
| 2024-06-04 | 31.390 | 31.390 | 30.740 | 30.955 | 25.981 | 111,855 |
| 2024-06-03 | 31.245 | 31.325 | 31.104 | 31.104 | 26.106 | 58,655 |
| 2024-05-31 | 30.799 | 30.970 | 30.748 | 30.748 | 25.807 | 18,421 |
| 2024-05-30 | 30.370 | 30.700 | 30.321 | 30.434 | 25.544 | 5,303 |
| 2024-05-29 | 30.510 | 30.510 | 29.956 | 29.956 | 25.142 | 2,936 |
| 2024-05-28 | 30.615 | 30.720 | 30.423 | 30.423 | 25.535 | 10,031 |
| 2024-05-24 | 30.820 | 30.870 | 30.445 | 30.445 | 25.553 | 7,085 |
| 2024-05-23 | 31.300 | 31.300 | 30.791 | 30.813 | 25.862 | 7,767 |
| 2024-05-22 | 31.540 | 31.540 | 31.320 | 31.355 | 26.317 | 10,548 |
| 2024-05-21 | 31.460 | 31.560 | 31.400 | 31.463 | 26.407 | 3,145 |
| 2024-05-20 | 31.520 | 31.590 | 31.370 | 31.466 | 26.411 | 3,163 |
| 2024-05-17 | 31.430 | 31.620 | 31.360 | 31.429 | 26.379 | 5,501 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-02 | 0.8349 GBP |
| 2026-07-10 | 0.8200 GBP |
| 2026-03-27 | 0.8240 GBP |
| 2025-12-30 | 0.8234 GBP |
| 2025-10-03 | 0.7391 GBP |
| 2025-06-27 | 0.7874 GBP |
| 2025-03-28 | 0.7922 GBP |
| 2024-12-20 | 0.7304 GBP |
| 2024-09-27 | 0.7527 GBP |
| 2024-06-28 | 0.7431 GBP |
| 2024-03-21 | 0.7249 GBP |
| 2023-12-21 | 0.7318 GBP |
| 2023-09-28 | 0.7089 GBP |
| 2023-07-13 | 0.7294 GBP |
| 2023-03-23 | 0.7189 GBP |
| 2022-12-22 | 0.6692 GBP |
| 2022-09-29 | 0.6305 GBP |
| 2022-07-07 | 0.6505 GBP |
| 2022-03-24 | 0.6754 GBP |
| 2021-12-22 | 0.7299 GBP |
| 2021-09-30 | 0.7167 GBP |
| 2021-07-08 | 0.7295 GBP |
| 2021-03-25 | 0.7526 GBP |
| 2020-12-17 | 0.7178 GBP |
| 2020-10-01 | 0.6846 GBP |
| 2020-07-09 | 0.6721 GBP |
| 2020-03-26 | 0.6374 GBP |
| 2019-12-26 | 0.6522 GBP |
| 2019-10-03 | 0.6471 GBP |
| 2019-06-27 | 0.6106 GBP |
| 2019-03-21 | 0.6547 GBP |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.