British American Tobacco PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	38.310	38.310	38.040	38.057	28.517	700
2023-02-27	38.630	38.805	38.530	38.640	28.954	3,914
2023-02-24	38.320	38.587	38.320	38.405	28.778	368
2023-02-23	38.398	38.398	38.195	38.284	28.688	2,830
2023-02-22	38.220	38.330	38.220	38.243	28.657	176
2023-02-21	38.370	38.370	38.175	38.300	28.700	514
2023-02-17	37.630	38.105	37.630	37.939	28.429	1,135
2023-02-16	37.577	37.778	37.572	37.572	28.154	213
2023-02-15	38.010	38.010	37.801	37.801	28.325	478
2023-02-14	37.990	38.015	37.822	37.822	28.341	3,824
2023-02-13	37.470	37.849	37.462	37.640	28.205	1,895
2023-02-10	37.140	37.220	36.775	36.775	27.556	878
2023-02-09	36.870	36.975	36.498	36.731	27.523	5,185
2023-02-08	37.385	37.400	37.295	37.333	27.975	1,761
2023-02-07	37.131	37.488	37.018	37.255	27.916	4,381
2023-02-06	37.700	37.770	37.318	37.383	28.012	2,678
2023-02-03	38.200	38.235	37.840	37.840	28.355	602
2023-02-02	38.590	38.590	38.175	38.305	28.703	20,220
2023-02-01	38.530	38.680	38.320	38.418	28.788	633
2023-01-31	38.470	38.470	38.115	38.115	28.561	3,972
2023-01-30	37.690	38.155	37.670	37.973	28.454	1,439
2023-01-27	37.750	37.808	37.523	37.523	28.118	1,466
2023-01-26	37.960	37.960	37.437	37.437	28.053	2,497
2023-01-25	37.677	38.075	37.677	37.845	28.359	960
2023-01-24	38.180	38.338	37.750	38.095	28.546	1,761
2023-01-23	38.762	38.765	38.630	38.630	28.947	241
2023-01-20	38.616	38.795	38.475	38.608	28.930	675
2023-01-19	38.437	38.785	38.050	38.050	28.512	1,330
2023-01-18	38.520	38.560	37.955	38.050	28.512	1,054
2023-01-17	38.855	38.930	38.435	38.435	28.800	1,176
2023-01-13	38.390	38.438	38.160	38.160	28.594	690
2023-01-12	38.720	38.969	38.564	38.564	28.897	587
2023-01-11	38.705	38.705	37.933	37.933	28.425	1,401
2023-01-10	39.481	39.550	38.306	38.306	28.704	1,218
2023-01-09	40.450	40.450	40.043	40.043	30.006	148
2023-01-06	40.481	40.550	40.277	40.277	30.181	201
2023-01-05	40.120	40.230	39.642	39.642	29.705	420
2023-01-04	40.505	40.618	40.338	40.338	30.227	844
2023-01-03	40.310	40.480	40.133	40.133	30.073	588
2022-12-30	39.977	40.065	39.473	39.473	29.579	39
2022-12-29	40.200	40.260	39.831	39.831	29.847	188
2022-12-28	40.800	40.800	40.105	40.105	30.052	11,046
2022-12-23	40.355	40.495	39.999	39.999	29.972	134
2022-12-22	40.619	40.619	39.931	39.931	29.921	152
2022-12-21	40.965	41.190	40.611	40.611	29.930	545
2022-12-20	40.630	40.780	40.235	40.235	29.653	1,430
2022-12-19	40.915	41.135	40.419	40.419	29.788	1,393
2022-12-16	40.170	40.565	40.019	40.019	29.494	226
2022-12-15	40.999	40.999	40.136	40.136	29.580	259
2022-12-14	41.098	41.098	40.543	40.543	29.880	443
2022-12-13	40.720	40.910	40.320	40.320	29.715	363
2022-12-12	41.185	41.185	40.527	40.527	29.868	499
2022-12-09	41.125	41.375	40.764	40.764	30.042	700,842
2022-12-08	40.745	40.955	40.382	40.382	29.761	1,579
2022-12-07	42.103	42.130	41.589	41.589	30.651	50,638
2022-12-06	42.170	42.170	41.790	41.790	30.799	1,295
2022-12-05	41.875	42.185	41.865	41.916	30.891	22,625
2022-12-02	41.703	42.185	41.632	41.632	30.682	802
2022-12-01	41.405	41.900	41.402	41.597	30.657	443
2022-11-30	40.950	40.955	40.384	40.384	29.762	368

← NewerPage 16 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.