British American Tobacco PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	31.265	31.515	31.200	31.352	25.053	9,483
2023-11-16	31.121	31.261	31.059	31.089	24.842	2,591
2023-11-15	31.420	31.430	31.249	31.333	25.037	20,242
2023-11-14	31.380	31.480	31.229	31.391	25.083	21,887
2023-11-13	30.796	31.240	30.695	31.157	24.897	15,297
2023-11-10	30.759	30.759	30.020	30.211	24.140	17,600
2023-11-09	30.920	31.130	30.885	31.129	24.874	151,337
2023-11-08	31.095	31.142	30.870	31.046	24.808	1,801
2023-11-07	31.000	31.160	30.900	31.018	24.786	251,832
2023-11-06	31.207	31.207	30.990	31.146	24.888	11,631
2023-11-03	30.764	31.260	30.764	31.260	24.979	10,143
2023-11-02	30.272	30.670	30.210	30.568	24.426	4,388
2023-11-01	30.180	30.310	30.005	30.007	23.978	1,673
2023-10-31	29.900	29.930	29.690	29.778	23.795	1,558
2023-10-30	29.560	29.840	29.560	29.775	23.792	15,309
2023-10-27	29.521	29.524	29.001	29.183	23.320	16,875
2023-10-26	29.871	29.991	29.550	29.811	23.821	2,490
2023-10-25	29.709	29.990	29.700	29.911	23.901	4,773
2023-10-24	29.799	29.870	29.630	29.746	23.769	10,692
2023-10-23	29.890	30.020	29.780	29.900	23.892	1,865
2023-10-20	29.956	29.990	29.710	29.827	23.834	21,918
2023-10-19	31.170	31.170	29.941	30.212	24.141	27,483
2023-10-18	31.280	31.280	30.335	30.444	24.327	12,125
2023-10-17	30.330	30.510	30.230	30.349	24.251	9,485
2023-10-16	30.080	30.460	30.070	30.303	24.214	15,913
2023-10-13	30.247	30.247	29.660	29.702	23.734	29,849
2023-10-12	31.258	31.360	29.615	30.988	24.762	39,072
2023-10-11	31.368	31.420	31.160	31.302	25.013	47,669
2023-10-10	31.150	31.250	31.065	31.143	24.885	5,424
2023-10-09	30.581	30.830	30.539	30.603	24.454	4,478
2023-10-06	30.427	30.530	29.900	30.265	24.184	30,563
2023-10-05	30.130	30.699	30.010	30.502	24.373	13,924
2023-10-04	30.341	30.341	29.805	29.847	23.850	27,846
2023-10-03	30.512	30.512	30.239	30.281	24.196	11,673
2023-10-02	31.248	31.250	30.629	30.678	24.514	49,726
2023-09-29	31.660	31.660	31.339	31.454	25.134	9,798
2023-09-28	31.372	31.455	31.148	31.354	25.054	17,548
2023-09-27	32.184	32.184	31.825	31.848	24.883	9,932
2023-09-26	32.220	32.325	32.101	32.205	25.162	5,164
2023-09-25	33.335	33.335	31.985	31.985	24.989	13,055
2023-09-22	33.515	33.519	33.215	33.240	25.970	2,729
2023-09-21	33.670	33.675	33.458	33.488	26.164	12,113
2023-09-20	33.895	34.069	33.879	33.911	26.494	9,775
2023-09-19	33.805	33.961	33.734	33.734	26.356	7,939
2023-09-18	33.730	33.730	33.401	33.401	26.096	19,530
2023-09-15	33.609	33.721	33.494	33.494	26.169	2,535
2023-09-14	33.549	33.835	33.549	33.620	26.267	2,828
2023-09-13	33.575	33.582	33.398	33.398	26.093	10,747
2023-09-12	33.240	33.539	33.240	33.284	26.005	2,581
2023-09-11	33.030	33.309	32.931	33.057	25.827	4,607
2023-09-08	32.329	32.549	32.258	32.362	25.284	3,967
2023-09-07	32.340	32.399	32.210	32.210	25.165	5,885
2023-09-06	32.368	32.455	32.235	32.268	25.211	4,024
2023-09-05	32.730	32.919	32.472	32.472	25.370	4,990
2023-09-01	33.335	33.335	32.825	32.912	25.714	2,425
2023-08-31	33.490	33.619	33.231	33.231	25.963	17,068
2023-08-30	33.440	33.550	33.422	33.429	26.117	5,669
2023-08-29	33.058	33.098	32.871	32.871	25.682	3,848
2023-08-25	32.770	32.770	32.496	32.496	25.388	2,566
2023-08-24	32.419	32.715	32.415	32.595	25.466	3,828

← NewerPage 13 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.