British American Tobacco PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	32.590	32.590	32.083	32.235	24.639	57,028
2023-05-26	33.000	33.050	32.680	32.928	25.169	174,320
2023-05-25	33.280	33.280	32.535	32.847	25.107	8,222
2023-05-24	33.780	33.982	33.682	33.838	25.865	2,238
2023-05-23	33.959	34.128	33.825	34.019	26.003	4,275
2023-05-22	33.289	33.375	33.222	33.265	25.427	5,158
2023-05-19	33.165	33.285	33.088	33.165	25.350	19,546
2023-05-18	32.930	33.008	32.758	32.955	25.189	57,777
2023-05-17	33.480	33.519	33.245	33.342	25.485	6,209
2023-05-16	34.284	34.284	33.725	33.989	25.980	17,788
2023-05-15	34.210	34.210	33.836	33.965	25.961	7,010
2023-05-12	34.080	34.080	33.635	33.783	25.822	4,185
2023-05-11	34.325	34.350	34.115	34.155	26.107	3,557
2023-05-10	35.320	35.574	34.677	34.747	26.560	68,384
2023-05-09	35.470	35.710	35.330	35.330	27.005	4,469
2023-05-05	35.489	35.675	35.377	35.377	27.041	574
2023-05-04	35.890	35.890	35.257	35.257	26.949	4,791
2023-05-03	36.288	36.368	36.156	36.156	27.636	720
2023-05-02	36.630	36.630	35.930	35.930	27.463	2,133
2023-04-28	36.562	36.931	36.528	36.789	28.121	1,248
2023-04-27	37.175	37.230	36.875	36.944	28.239	491
2023-04-26	37.610	37.610	37.392	37.494	28.659	1,837
2023-04-25	36.625	36.965	36.511	36.857	28.172	114,931
2023-04-24	36.420	36.538	36.342	36.417	27.836	25,976
2023-04-21	36.490	36.490	36.125	36.216	27.682	6,158
2023-04-20	36.301	36.320	36.088	36.302	27.748	1,265
2023-04-19	35.645	36.695	35.645	36.485	27.888	7,919
2023-04-18	35.250	35.375	35.214	35.232	26.930	1,659
2023-04-17	35.249	35.386	35.176	35.211	26.914	12,442
2023-04-14	35.560	35.627	35.115	35.279	26.966	4,356
2023-04-13	35.290	35.358	35.205	35.205	26.909	1,380
2023-04-12	35.655	35.675	35.495	35.642	27.243	27,532
2023-04-11	35.389	35.600	35.365	35.547	27.171	1,866
2023-04-06	35.415	35.430	35.285	35.292	26.976	1,027
2023-04-05	35.140	35.140	34.926	34.926	26.696	2,470
2023-04-04	35.462	35.525	35.165	35.189	26.897	3,255
2023-04-03	35.476	35.821	35.470	35.610	27.219	4,186
2023-03-31	35.250	35.455	35.087	35.121	26.845	3,650
2023-03-30	35.178	35.462	35.170	35.267	26.957	3,032
2023-03-29	35.346	35.500	35.180	35.393	27.053	3,266
2023-03-28	35.330	35.605	35.200	35.516	27.147	2,948
2023-03-27	35.462	35.508	35.400	35.414	27.069	161
2023-03-24	35.255	35.318	35.102	35.117	26.842	4,073
2023-03-23	35.621	35.621	34.555	34.790	26.592	5,577
2023-03-22	36.730	36.785	36.400	36.559	27.395	1,337
2023-03-21	36.742	36.742	36.488	36.544	27.384	3,411
2023-03-20	36.085	36.526	36.071	36.351	27.239	7,456
2023-03-17	36.100	36.188	35.770	35.793	26.821	3,520
2023-03-16	36.370	36.415	35.953	35.953	26.941	1,620
2023-03-15	36.139	36.339	35.612	35.612	26.685	3,933
2023-03-14	36.845	36.845	36.440	36.440	27.305	2,319
2023-03-13	37.164	37.394	36.637	36.637	27.453	605,436
2023-03-10	37.505	37.859	37.453	37.676	28.232	500,545
2023-03-09	37.657	37.825	37.309	37.309	27.957	429,814
2023-03-08	37.507	37.670	37.353	37.353	27.990	561,258
2023-03-07	37.989	37.989	37.241	37.241	27.906	1,952
2023-03-06	37.560	37.985	37.558	37.702	28.251	7,657
2023-03-03	37.740	37.970	37.656	37.656	28.217	20,121
2023-03-02	37.560	37.960	37.560	37.716	28.262	1,382
2023-03-01	38.000	38.000	37.574	37.574	28.156	550

← NewerPage 15 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.