British American Tobacco PLC ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 31.300 | 31.670 | 31.300 | 31.494 | 26.434 | 10,844 |
| 2024-05-15 | 31.080 | 31.530 | 31.020 | 31.191 | 26.179 | 10,718 |
| 2024-05-14 | 31.050 | 31.160 | 31.011 | 31.032 | 26.046 | 3,175 |
| 2024-05-13 | 30.835 | 31.079 | 30.810 | 30.904 | 25.938 | 8,533 |
| 2024-05-10 | 30.590 | 30.675 | 30.431 | 30.431 | 25.541 | 3,930 |
| 2024-05-09 | 30.249 | 30.300 | 30.043 | 30.043 | 25.215 | 5,072 |
| 2024-05-08 | 29.985 | 30.220 | 29.985 | 30.059 | 25.229 | 8,640 |
| 2024-05-07 | 29.990 | 30.290 | 29.963 | 29.963 | 25.149 | 5,702 |
| 2024-05-03 | 29.800 | 30.000 | 29.548 | 29.548 | 24.801 | 8,204 |
| 2024-05-02 | 29.630 | 29.850 | 29.603 | 29.603 | 24.847 | 6,873 |
| 2024-05-01 | 29.670 | 29.670 | 28.810 | 29.346 | 24.631 | 6,279 |
| 2024-04-30 | 29.560 | 29.680 | 29.438 | 29.438 | 24.708 | 2,250 |
| 2024-04-29 | 29.260 | 29.620 | 29.260 | 29.426 | 24.698 | 41,034 |
| 2024-04-26 | 29.300 | 30.117 | 28.986 | 28.986 | 24.328 | 7,668 |
| 2024-04-25 | 29.490 | 29.547 | 29.155 | 29.190 | 24.500 | 57,640 |
| 2024-04-24 | 29.970 | 29.970 | 29.169 | 29.169 | 24.482 | 3,585 |
| 2024-04-23 | 29.435 | 29.639 | 29.343 | 29.343 | 24.628 | 3,737 |
| 2024-04-22 | 29.180 | 29.430 | 29.070 | 29.102 | 24.426 | 10,473 |
| 2024-04-19 | 28.760 | 29.010 | 28.630 | 28.721 | 24.107 | 4,622 |
| 2024-04-18 | 28.680 | 28.770 | 28.538 | 28.538 | 23.952 | 5,606 |
| 2024-04-17 | 28.559 | 28.650 | 28.338 | 28.338 | 23.785 | 5,051 |
| 2024-04-16 | 28.378 | 28.470 | 28.207 | 28.207 | 23.675 | 9,103 |
| 2024-04-15 | 28.700 | 28.801 | 28.474 | 28.474 | 23.899 | 7,687 |
| 2024-04-12 | 29.190 | 29.190 | 28.689 | 28.689 | 24.079 | 117,419 |
| 2024-04-11 | 29.190 | 29.320 | 28.833 | 28.833 | 24.200 | 115,768 |
| 2024-04-10 | 29.700 | 29.700 | 29.001 | 29.001 | 24.341 | 121,282 |
| 2024-04-09 | 29.720 | 29.815 | 29.382 | 29.382 | 24.661 | 201,664 |
| 2024-04-08 | 29.605 | 29.770 | 29.493 | 29.493 | 24.754 | 159,229 |
| 2024-04-05 | 29.630 | 29.640 | 29.350 | 29.377 | 24.657 | 14,487 |
| 2024-04-04 | 30.120 | 30.145 | 29.835 | 29.847 | 25.051 | 111,814 |
| 2024-04-03 | 30.200 | 30.200 | 29.983 | 29.983 | 25.165 | 1,637 |
| 2024-04-02 | 30.440 | 30.520 | 30.212 | 30.212 | 25.358 | 1,969 |
| 2024-03-28 | 30.470 | 30.600 | 30.394 | 30.394 | 25.510 | 3,290 |
| 2024-03-27 | 29.915 | 30.339 | 29.900 | 30.172 | 25.324 | 9,655 |
| 2024-03-26 | 30.080 | 30.140 | 29.879 | 29.879 | 25.078 | 6,293 |
| 2024-03-25 | 29.990 | 30.269 | 29.990 | 30.037 | 25.211 | 4,518 |
| 2024-03-22 | 30.280 | 30.320 | 29.944 | 29.944 | 25.132 | 7,193 |
| 2024-03-21 | 30.260 | 30.400 | 29.921 | 29.921 | 25.113 | 33,375 |
| 2024-03-20 | 30.550 | 31.020 | 30.435 | 30.435 | 24.937 | 167,143 |
| 2024-03-19 | 30.920 | 31.180 | 30.660 | 30.660 | 25.121 | 73,738 |
| 2024-03-18 | 30.475 | 30.950 | 30.425 | 30.545 | 25.027 | 46,735 |
| 2024-03-15 | 30.405 | 30.561 | 29.817 | 29.817 | 24.430 | 8,302 |
| 2024-03-14 | 30.738 | 30.750 | 30.348 | 30.348 | 24.865 | 17,173 |
| 2024-03-13 | 31.000 | 31.000 | 30.650 | 30.657 | 25.118 | 6,207 |
| 2024-03-12 | 30.762 | 30.770 | 30.240 | 30.254 | 24.789 | 9,371 |
| 2024-03-11 | 29.550 | 30.080 | 29.460 | 29.698 | 24.333 | 75,151 |
| 2024-03-08 | 29.530 | 29.675 | 29.453 | 29.453 | 24.132 | 26,752 |
| 2024-03-07 | 29.400 | 29.560 | 29.275 | 29.275 | 23.986 | 14,122 |
| 2024-03-06 | 29.400 | 29.610 | 29.334 | 29.334 | 24.034 | 30,334 |
| 2024-03-05 | 29.190 | 29.568 | 29.129 | 29.329 | 24.031 | 34,233 |
| 2024-03-04 | 29.402 | 29.470 | 29.131 | 29.131 | 23.868 | 22,496 |
| 2024-03-01 | 29.800 | 29.910 | 29.539 | 29.539 | 24.203 | 18,050 |
| 2024-02-29 | 29.930 | 30.000 | 29.663 | 29.663 | 24.304 | 3,130 |
| 2024-02-28 | 29.960 | 29.970 | 29.527 | 29.527 | 24.192 | 10,286 |
| 2024-02-27 | 30.230 | 30.230 | 29.984 | 29.984 | 24.567 | 15,477 |
| 2024-02-26 | 30.396 | 30.460 | 30.081 | 30.081 | 24.647 | 24,274 |
| 2024-02-23 | 31.470 | 31.470 | 30.095 | 30.276 | 24.806 | 6,394 |
| 2024-02-22 | 30.235 | 30.475 | 30.067 | 30.067 | 24.635 | 23,683 |
| 2024-02-21 | 30.340 | 30.340 | 29.900 | 29.900 | 24.498 | 16,592 |
| 2024-02-20 | 30.095 | 30.360 | 30.060 | 30.179 | 24.726 | 13,128 |
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.