British American Tobacco PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	32.285	32.529	32.285	32.342	25.268	5,430
2023-08-22	32.290	32.301	32.178	32.264	25.208	1,044
2023-08-21	32.120	32.155	32.039	32.064	25.051	2,119
2023-08-18	31.980	32.245	31.952	32.139	25.110	4,458
2023-08-17	31.790	31.849	31.709	31.727	24.788	3,351
2023-08-16	31.900	31.928	31.670	31.684	24.754	12,917
2023-08-15	32.129	32.130	31.859	31.864	24.895	5,365
2023-08-14	32.350	32.460	32.228	32.331	25.260	13,471
2023-08-11	32.380	32.460	32.251	32.311	25.244	6,783
2023-08-10	32.889	33.089	32.869	33.040	25.813	4,438
2023-08-09	32.649	32.975	32.649	32.760	25.595	12,050
2023-08-08	32.696	32.696	32.362	32.362	25.284	10,423
2023-08-07	32.559	32.760	32.558	32.651	25.509	2,538
2023-08-04	32.699	32.860	32.682	32.682	25.534	1,385
2023-08-03	32.609	32.899	32.465	32.715	25.560	2,805
2023-08-02	33.001	33.089	32.800	32.895	25.700	4,206
2023-08-01	33.509	33.549	33.265	33.338	26.047	4,546
2023-07-31	33.510	33.938	33.510	33.652	26.292	2,541
2023-07-28	34.272	34.272	33.898	34.045	26.599	12,131
2023-07-27	33.770	34.072	33.739	33.932	26.510	2,488
2023-07-26	34.048	34.109	33.850	34.019	26.578	9,439
2023-07-25	33.950	34.055	33.742	33.864	26.457	6,912
2023-07-24	33.880	34.108	33.880	34.032	26.589	1,674
2023-07-21	34.175	34.175	33.855	34.041	26.596	2,498
2023-07-20	34.090	34.280	33.975	34.250	26.759	76,465
2023-07-19	33.540	33.850	33.519	33.659	26.298	3,591
2023-07-18	33.155	33.367	33.060	33.367	26.069	2,021
2023-07-17	33.060	33.068	32.879	32.998	25.781	8,257
2023-07-14	33.308	33.308	32.995	33.111	25.869	4,520
2023-07-13	33.190	33.269	33.075	33.082	25.846	1,585
2023-07-12	33.489	33.750	33.449	33.675	25.740	10,978
2023-07-11	32.945	33.080	32.875	32.894	25.143	2,139
2023-07-10	33.050	33.135	32.817	32.817	25.084	3,755
2023-07-07	32.950	33.208	32.845	33.008	25.230	1,935
2023-07-06	32.971	32.989	32.760	32.856	25.114	4,825
2023-07-05	33.440	33.500	33.295	33.339	25.483	5,504
2023-07-03	33.377	33.672	33.377	33.570	25.660	13,427
2023-06-30	33.130	33.240	33.029	33.157	25.344	103,574
2023-06-29	32.605	32.909	32.529	32.832	25.096	46,514
2023-06-28	32.970	32.970	32.675	32.784	25.059	16,919
2023-06-27	33.169	33.220	33.030	33.175	25.358	15,302
2023-06-26	33.223	33.438	33.085	33.224	25.395	20,725
2023-06-23	33.329	33.468	33.188	33.363	25.501	7,402
2023-06-22	33.145	33.150	32.915	33.000	25.224	43,152
2023-06-21	32.690	33.085	32.650	33.059	25.269	2,826
2023-06-20	32.899	32.938	32.680	32.731	25.019	21,774
2023-06-19	33.041	33.060	33.041	33.060	25.270	45,825
2023-06-16	33.186	33.186	32.789	33.060	25.270	110,461
2023-06-15	32.596	32.868	32.596	32.864	25.120	51,718
2023-06-14	32.695	32.775	32.321	32.628	24.939	40,275
2023-06-13	32.410	32.510	31.900	32.489	24.834	4,770
2023-06-12	32.550	32.550	32.165	32.263	24.661	16,753
2023-06-09	32.620	32.655	32.485	32.590	24.910	2,037
2023-06-08	32.392	32.628	32.315	32.358	24.733	24,877
2023-06-07	32.540	32.540	32.237	32.237	24.641	3,220
2023-06-06	32.260	32.448	32.190	32.371	24.743	3,440
2023-06-05	32.100	32.275	31.899	31.899	24.382	29,933
2023-06-02	31.960	32.165	31.945	32.086	24.526	4,633
2023-06-01	32.039	32.078	31.930	32.020	24.475	4,459
2023-05-31	31.945	31.950	31.658	31.661	24.200	13,052

← NewerPage 14 of 21 · 1,230 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.