British American Tobacco PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	40.270	40.419	40.206	40.206	29.631	255
2022-11-28	40.450	40.695	40.425	40.425	29.793	136
2022-11-25	40.665	40.685	40.581	40.581	29.908	61
2022-11-23	40.370	40.546	40.370	40.462	29.820	266
2022-11-22	39.805	39.908	39.745	39.745	29.291	527
2022-11-21	39.710	39.715	39.476	39.476	29.093	419
2022-11-18	39.435	39.595	39.405	39.491	29.104	629
2022-11-17	38.670	39.095	38.670	38.718	28.534	323
2022-11-16	38.740	39.015	38.615	38.730	28.543	6,383
2022-11-15	38.960	38.960	38.200	38.409	28.307	1,543
2022-11-14	38.617	38.830	38.197	38.197	28.150	1,620
2022-11-11	37.720	37.975	37.370	37.533	27.662	1,219
2022-11-10	38.885	38.935	38.455	38.733	28.546	681
2022-11-09	38.815	38.895	38.602	38.602	28.449	230
2022-11-08	38.600	39.005	38.580	38.784	28.583	261
2022-11-07	38.612	38.762	38.555	38.608	28.453	4,133
2022-11-04	37.970	38.558	37.970	38.087	28.070	910
2022-11-03	37.108	37.625	37.090	37.453	27.603	292
2022-11-02	38.008	38.115	37.445	37.530	27.659	2,521
2022-11-01	39.959	39.980	39.595	39.713	29.268	548
2022-10-31	39.365	39.645	39.300	39.531	29.134	1,554
2022-10-28	39.365	39.579	39.315	39.579	29.169	723
2022-10-27	39.370	39.665	39.370	39.538	29.139	15,176
2022-10-26	39.325	39.715	39.173	39.494	29.107	459
2022-10-25	38.639	38.857	38.639	38.784	28.583	1,445
2022-10-24	37.950	38.236	37.875	38.236	28.179	431
2022-10-21	36.680	37.335	36.560	37.082	27.329	507
2022-10-20	37.407	37.465	37.145	37.374	27.544	339
2022-10-19	37.358	37.358	37.065	37.194	27.411	229
2022-10-18	37.109	37.265	37.055	37.164	27.390	352
2022-10-17	37.558	37.558	37.300	37.460	27.607	425
2022-10-14	36.890	36.929	36.750	36.929	27.216	104
2022-10-13	36.715	37.315	36.715	36.772	27.100	268
2022-10-12	36.395	36.898	36.395	36.759	27.091	248
2022-10-11	36.440	36.775	36.351	36.351	26.790	834
2022-10-10	36.620	36.780	36.565	36.668	27.024	688
2022-10-07	36.980	36.980	36.585	36.891	27.188	11,382
2022-10-06	36.567	36.567	36.300	36.563	26.946	241
2022-10-05	36.862	37.135	36.830	36.897	27.193	1,115
2022-10-04	36.980	37.315	36.930	37.157	27.384	850
2022-10-03	36.420	36.625	36.370	36.593	26.968	1,575
2022-09-30	36.105	36.105	35.605	36.017	26.544	894
2022-09-29	36.059	36.077	35.527	36.077	26.588	2,727
2022-09-28	35.975	36.765	35.975	36.452	26.400	2,017
2022-09-27	36.880	36.930	36.026	36.360	26.334	538
2022-09-26	36.600	36.935	36.225	36.689	26.572	101,667
2022-09-23	38.000	38.000	36.668	36.923	26.741	10,426
2022-09-22	39.110	39.145	38.950	39.006	28.250	225
2022-09-21	39.375	39.375	38.958	39.150	28.354	456
2022-09-20	39.812	39.832	39.615	39.736	28.778	2,636
2022-09-16	39.311	39.490	39.265	39.450	28.571	1,993
2022-09-15	39.409	39.580	39.295	39.471	28.587	384
2022-09-14	39.699	39.735	39.325	39.434	28.559	158
2022-09-13	40.510	40.670	40.070	40.346	29.220	537
2022-09-12	41.045	41.159	41.032	41.075	29.748	582
2022-09-09	40.543	40.678	40.410	40.410	29.266	475
2022-09-08	39.800	39.960	39.710	39.936	28.923	527
2022-09-07	39.715	39.822	39.520	39.741	28.782	446
2022-09-06	40.269	40.288	39.806	40.115	29.053	583
2022-09-02	40.075	40.220	39.745	40.085	29.031	493

← NewerPage 17 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.