British American Tobacco PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	44.540	44.685	44.198	44.358	31.622	489
2022-06-01	44.550	44.550	44.194	44.194	31.506	417
2022-05-31	44.340	44.495	44.136	44.136	31.464	650
2022-05-27	45.098	45.098	44.700	44.788	31.929	145
2022-05-26	44.980	45.140	44.820	44.820	31.952	4,815
2022-05-25	44.950	44.960	44.875	44.919	32.023	680
2022-05-24	43.635	43.895	43.615	43.694	31.149	886
2022-05-23	43.470	44.100	43.470	43.942	31.327	6,861
2022-05-20	43.076	43.076	42.590	42.768	30.489	1,732
2022-05-19	42.779	43.150	42.578	42.875	30.566	1,997
2022-05-18	43.622	43.622	43.000	43.171	30.776	3,230
2022-05-17	43.730	43.775	43.499	43.672	31.134	1,861
2022-05-16	42.341	42.800	42.335	42.369	30.205	385
2022-05-13	41.475	42.230	41.425	41.904	29.873	923
2022-05-12	41.255	41.255	40.605	40.797	29.084	2,475
2022-05-11	41.311	41.690	41.215	41.512	29.594	932
2022-05-10	41.160	41.185	40.575	40.713	29.024	1,708
2022-05-09	40.930	41.055	40.636	40.636	28.969	1,232
2022-05-06	40.890	40.995	40.665	40.763	29.060	1,053
2022-05-05	41.665	41.665	41.260	41.420	29.528	251
2022-05-04	41.915	41.915	41.599	41.599	29.656	60
2022-05-03	41.979	41.979	41.650	41.862	29.843	482
2022-04-29	42.180	42.385	42.084	42.084	30.002	216
2022-04-28	41.330	41.888	41.330	41.424	29.531	265
2022-04-27	42.030	42.190	41.628	41.628	29.676	280
2022-04-26	42.225	42.225	41.591	41.591	29.650	222
2022-04-25	42.002	42.105	41.590	41.662	29.701	1,287
2022-04-22	43.145	43.175	42.888	42.888	30.575	141
2022-04-21	43.730	43.885	43.582	43.582	31.070	1,227
2022-04-20	43.308	43.635	43.239	43.239	30.825	226
2022-04-19	42.976	42.976	42.572	42.572	30.349	305
2022-04-14	42.650	42.886	42.554	42.554	30.337	4,648
2022-04-13	42.582	42.845	42.551	42.551	30.335	288
2022-04-12	42.810	42.898	42.633	42.633	30.393	5,942
2022-04-11	42.835	43.100	42.802	42.802	30.514	347
2022-04-08	42.936	42.940	42.811	42.811	30.520	303
2022-04-07	42.560	42.685	42.237	42.237	30.111	50,755
2022-04-06	42.960	43.350	42.910	43.261	30.841	100,493
2022-04-05	42.195	42.399	42.195	42.392	30.221	2,547
2022-04-04	42.420	42.610	42.190	42.481	30.285	97
2022-04-01	42.370	42.435	42.205	42.285	30.145	993
2022-03-31	42.200	42.238	42.061	42.061	29.985	673
2022-03-30	42.599	42.710	42.355	42.710	30.448	1,026
2022-03-29	42.565	42.698	42.165	42.285	30.145	1,801
2022-03-28	43.540	43.550	42.912	43.166	30.773	381
2022-03-25	43.245	43.770	43.240	43.537	31.037	9,424
2022-03-24	42.585	43.105	42.570	43.006	30.659	16,195
2022-03-23	42.430	42.430	42.065	42.159	29.574	1,641
2022-03-22	42.960	42.960	42.390	42.443	29.773	10,447
2022-03-21	42.180	42.180	41.730	41.779	29.307	2,245
2022-03-18	41.620	41.815	41.545	41.747	29.285	2,079
2022-03-17	40.795	41.385	40.785	41.111	28.838	693
2022-03-16	40.125	40.670	40.125	40.428	28.359	968
2022-03-15	40.322	40.570	40.200	40.331	28.291	565
2022-03-14	39.590	39.729	39.477	39.477	27.692	437
2022-03-11	41.030	41.375	40.149	40.149	28.164	805
2022-03-10	41.254	41.254	40.698	40.698	28.549	2,289
2022-03-09	40.615	40.775	40.292	40.292	28.264	464
2022-03-08	39.535	39.905	39.056	39.056	27.397	6,828
2022-03-07	39.876	40.265	39.130	39.130	27.449	3,049

← NewerPage 19 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.