British American Tobacco PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	40.075	40.220	39.745	40.085	29.031	493
2022-09-01	39.690	39.805	39.690	39.716	28.764	185
2022-08-31	39.950	40.296	39.899	40.162	29.087	728
2022-08-30	40.720	40.720	40.185	40.203	29.116	375
2022-08-26	40.972	41.021	40.797	40.828	29.569	634
2022-08-25	40.849	40.976	40.749	40.749	29.512	547
2022-08-24	40.519	40.900	40.500	40.806	29.553	73
2022-08-23	40.690	40.759	40.530	40.573	29.385	434
2022-08-22	41.020	41.391	40.978	41.373	29.964	921
2022-08-19	40.710	41.080	40.710	40.903	29.624	756
2022-08-18	41.385	41.385	41.140	41.264	29.885	204
2022-08-17	41.535	41.760	41.375	41.437	30.010	20,200
2022-08-16	41.196	41.420	41.115	41.198	29.837	1,771
2022-08-15	40.440	40.777	40.335	40.601	29.405	18,300
2022-08-12	40.400	40.416	40.230	40.279	29.171	434
2022-08-11	40.455	40.660	40.395	40.569	29.381	976
2022-08-10	40.040	40.215	39.938	40.215	29.125	518
2022-08-09	40.060	40.060	39.986	40.004	28.972	459
2022-08-08	39.685	39.765	39.405	39.629	28.701	514
2022-08-05	39.230	39.340	39.135	39.278	28.447	596
2022-08-04	39.244	39.244	38.875	38.990	28.238	600,685
2022-08-03	39.779	39.795	39.657	39.737	28.779	383
2022-08-02	40.360	40.360	39.780	39.901	28.898	60,290
2022-08-01	39.440	39.671	39.370	39.671	28.731	1,417
2022-07-29	39.555	39.645	39.035	39.190	28.383	4,907
2022-07-28	41.075	41.075	40.685	40.909	29.628	120
2022-07-27	41.850	41.850	41.495	41.495	30.052	1,541
2022-07-26	41.864	41.995	41.815	41.815	30.284	190
2022-07-25	41.670	41.754	41.515	41.754	30.240	303
2022-07-22	41.240	41.255	41.165	41.188	29.830	378
2022-07-21	40.332	41.224	40.332	41.224	29.856	169,133
2022-07-20	41.743	41.743	41.293	41.550	30.092	596
2022-07-19	42.272	42.457	42.173	42.457	30.749	202,094
2022-07-18	41.750	41.901	41.535	41.901	30.346	51,598
2022-07-15	40.828	41.235	40.828	41.139	29.794	22,175
2022-07-14	39.849	39.849	39.460	39.659	28.723	1,383
2022-07-13	40.460	40.537	40.155	40.505	29.335	427
2022-07-12	40.685	40.828	40.662	40.774	29.530	289
2022-07-11	40.250	40.366	40.146	40.278	29.171	2,978
2022-07-08	40.699	40.810	40.352	40.684	29.465	1,791
2022-07-07	40.605	40.605	40.425	40.551	29.368	631
2022-07-06	42.065	42.065	41.328	41.548	29.620	3,194
2022-07-05	41.960	42.018	40.782	40.819	29.100	716
2022-07-01	42.665	42.990	42.446	42.446	30.259	1,286
2022-06-30	42.711	43.015	42.665	42.743	30.471	1,645
2022-06-29	44.320	44.320	43.911	43.960	31.339	543
2022-06-28	44.470	44.525	44.258	44.258	31.551	511
2022-06-27	43.479	44.155	43.472	43.940	31.325	223
2022-06-24	42.798	43.565	42.740	43.390	30.933	1,246
2022-06-23	42.130	42.477	42.130	42.381	30.213	4,570
2022-06-22	42.765	43.095	42.690	42.823	30.529	445
2022-06-21	43.096	43.100	42.795	42.962	30.627	711
2022-06-17	42.400	42.400	41.840	41.840	29.828	480
2022-06-16	42.175	42.592	41.872	42.226	30.103	1,365
2022-06-15	43.346	43.346	42.790	43.001	30.655	30,100
2022-06-14	42.350	42.350	41.815	42.070	29.992	742
2022-06-13	42.519	42.620	41.995	42.106	30.017	2,098
2022-06-10	43.012	43.295	42.738	43.111	30.734	1,798
2022-06-09	44.115	44.137	43.655	43.844	31.256	427
2022-06-08	45.030	45.030	44.455	44.765	31.913	706

← NewerPage 18 of 21 · 1,236 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.