British American Tobacco PLC ADR historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	30.476	30.570	30.376	30.376	24.888	3,390
2024-02-15	30.450	30.640	30.450	30.485	24.977	8,047
2024-02-14	30.390	30.390	30.106	30.106	24.667	35,142
2024-02-13	30.648	30.690	30.340	30.351	24.867	9,492
2024-02-12	30.620	31.080	30.620	30.719	25.169	6,599
2024-02-09	30.715	30.890	30.570	30.587	25.061	15,135
2024-02-08	31.021	31.620	31.000	31.312	25.655	31,040
2024-02-07	29.748	29.750	29.293	29.293	24.000	5,403
2024-02-06	29.750	29.989	29.660	29.708	24.341	8,644
2024-02-05	29.990	29.990	29.733	29.774	24.395	4,112
2024-02-02	30.218	30.240	29.918	29.935	24.527	2,378
2024-02-01	29.500	30.140	29.500	29.673	24.312	8,734
2024-01-31	30.070	30.090	29.709	29.780	24.399	5,594
2024-01-30	29.980	30.000	29.780	29.792	24.409	16,221
2024-01-29	29.670	30.171	29.670	29.858	24.463	10,813
2024-01-26	29.571	29.889	29.571	29.679	24.317	14,134
2024-01-25	29.309	29.400	29.116	29.116	23.856	6,277
2024-01-24	29.705	29.705	29.345	29.507	24.176	8,325
2024-01-23	29.679	29.679	29.070	29.070	23.818	19,641
2024-01-22	29.565	29.960	29.500	29.690	24.326	6,976
2024-01-19	29.615	29.615	29.220	29.259	23.973	12,708
2024-01-18	29.380	29.430	29.006	29.006	23.766	5,083
2024-01-17	29.555	29.630	29.362	29.362	24.057	3,671
2024-01-16	29.880	29.989	29.680	29.724	24.354	19,506
2024-01-12	30.450	30.450	29.964	29.964	24.550	17,570
2024-01-11	30.215	30.250	29.867	29.867	24.471	14,745
2024-01-10	30.260	30.329	29.940	29.962	24.549	6,846
2024-01-09	30.750	30.750	30.101	30.147	24.700	7,572
2024-01-08	30.240	30.582	30.215	30.232	24.770	18,103
2024-01-05	30.185	30.420	30.095	30.095	24.658	11,549
2024-01-04	29.920	30.315	29.850	30.052	24.623	54,409
2024-01-03	29.735	29.950	29.465	29.465	24.141	5,107
2024-01-02	29.220	29.980	29.190	29.434	24.116	18,764
2023-12-29	29.217	29.337	29.149	29.263	23.976	13,031
2023-12-28	29.220	29.320	29.147	29.147	23.882	7,864
2023-12-27	29.240	29.352	29.205	29.232	23.951	12,618
2023-12-22	29.115	29.311	29.115	29.120	23.859	30,592
2023-12-21	29.040	29.325	28.890	28.909	23.686	10,826
2023-12-20	29.830	29.830	29.591	29.591	23.646	16,249
2023-12-19	29.678	29.850	29.574	29.574	23.631	30,400
2023-12-18	29.538	29.640	29.382	29.382	23.479	18,517
2023-12-15	29.660	29.841	29.355	29.355	23.457	34,991
2023-12-14	30.000	30.377	29.850	30.128	24.074	82,964
2023-12-13	28.765	29.070	28.671	28.671	22.910	87,712
2023-12-12	28.916	28.945	28.687	28.818	23.028	127,713
2023-12-11	28.750	29.029	28.750	28.771	22.990	17,858
2023-12-08	29.295	29.410	29.058	29.058	23.220	15,335
2023-12-07	28.602	29.365	28.602	29.004	23.176	199,583
2023-12-06	31.540	31.540	28.369	28.708	22.940	643,276
2023-12-05	31.600	31.700	31.300	31.374	25.070	6,142
2023-12-04	31.829	32.080	31.779	31.823	25.429	4,808
2023-12-01	31.867	32.048	31.580	31.684	25.317	15,162
2023-11-30	31.965	32.040	31.750	31.801	25.411	1,726
2023-11-29	32.292	32.292	31.928	31.928	25.513	26,771
2023-11-28	32.278	32.500	32.230	32.340	25.842	1,614
2023-11-27	32.275	32.280	32.120	32.135	25.678	1,700
2023-11-24	32.170	32.320	32.150	32.228	25.752	1,479
2023-11-22	31.872	31.988	31.730	31.836	25.440	14,829
2023-11-21	31.747	31.790	31.600	31.676	25.311	9,540
2023-11-20	31.405	31.740	31.340	31.551	25.212	3,074

← NewerPage 12 of 21 · 1,235 trading daysOlder →

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.