British American Tobacco PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	39.876	40.265	39.130	39.130	27.449	3,049
2022-03-04	41.041	41.408	40.698	40.698	28.549	1,907
2022-03-03	42.860	42.900	42.196	42.196	29.599	5,974
2022-03-02	43.758	44.265	43.622	43.622	30.600	1,376
2022-03-01	44.175	44.175	43.205	43.234	30.328	9,638
2022-02-28	43.698	44.065	43.654	43.761	30.697	4,477
2022-02-25	44.545	45.345	44.545	44.881	31.483	1,170
2022-02-24	44.030	44.277	42.877	42.877	30.077	75,530
2022-02-23	46.605	46.625	46.094	46.094	32.334	881
2022-02-22	46.120	46.345	45.695	45.980	32.254	2,367
2022-02-18	46.880	46.880	46.265	46.306	32.483	3,594
2022-02-17	46.665	47.145	46.635	46.792	32.823	795
2022-02-16	46.140	46.905	46.140	46.698	32.758	2,716
2022-02-15	46.410	46.815	46.325	46.325	32.496	4,220
2022-02-14	46.785	46.785	46.063	46.063	32.312	4,248
2022-02-11	45.000	46.345	45.000	45.822	32.143	22,944
2022-02-10	44.735	44.805	44.513	44.513	31.225	1,574
2022-02-09	44.245	44.295	44.080	44.080	30.921	247
2022-02-08	44.150	44.185	43.908	43.908	30.801	1,781
2022-02-07	43.170	43.510	42.940	43.145	30.265	335
2022-02-04	44.050	44.050	43.402	43.449	30.479	1,119
2022-02-03	43.545	43.771	43.335	43.426	30.462	1,018
2022-02-02	43.210	43.420	42.976	42.976	30.147	1,481
2022-02-01	43.029	43.286	42.868	42.868	30.071	1,599
2022-01-31	42.610	43.115	42.443	42.443	29.773	703
2022-01-28	42.528	42.628	42.402	42.449	29.777	978
2022-01-27	42.928	42.975	42.460	42.587	29.874	1,437
2022-01-26	42.850	42.850	42.585	42.585	29.872	20,456
2022-01-25	42.805	43.065	37.928	42.780	30.009	101,866
2022-01-24	43.180	43.870	42.510	42.876	30.077	1,592,191
2022-01-21	42.725	43.195	42.534	42.534	29.837	670
2022-01-20	42.550	42.830	42.205	42.516	29.824	3,752
2022-01-19	42.400	43.050	42.400	42.734	29.977	7,186
2022-01-18	43.150	43.208	42.735	42.860	30.065	26,679
2022-01-17	41.405	41.502	41.405	41.502	29.113	250
2022-01-14	41.580	42.355	41.502	41.502	29.113	925
2022-01-13	40.958	41.705	40.859	40.859	28.661	2,383
2022-01-12	40.110	40.560	40.007	40.007	28.064	7,969
2022-01-11	39.620	40.219	39.590	39.653	27.816	11,818
2022-01-10	39.310	39.620	38.908	38.908	27.293	1,750
2022-01-07	38.350	39.025	38.277	38.277	26.851	517
2022-01-06	38.700	38.845	38.007	38.007	26.661	2,516
2022-01-05	38.438	38.645	37.857	37.857	26.556	7,183
2022-01-04	38.000	38.348	37.759	37.759	26.487	2,036
2021-12-31	37.268	37.270	37.024	37.024	25.971	313
2021-12-30	37.310	37.395	36.839	36.839	25.842	2,250
2021-12-29	37.190	37.365	36.918	36.918	25.897	311
2021-12-23	36.920	37.188	36.809	36.809	25.821	5,388
2021-12-22	37.025	37.370	36.645	37.370	26.214	2,093
2021-12-21	37.550	37.748	37.150	37.150	25.548	710
2021-12-20	37.335	37.335	36.634	36.634	25.193	33,912
2021-12-17	36.530	37.359	36.530	36.642	25.198	2,673
2021-12-16	36.068	36.615	35.855	35.855	24.657	1,746
2021-12-15	35.785	35.825	35.378	35.378	24.329	657
2021-12-14	36.220	36.220	35.768	35.768	24.597	7,152
2021-12-13	36.400	36.535	36.149	36.149	24.860	108,367
2021-12-10	35.969	36.675	35.969	36.499	25.100	1,256,222
2021-12-09	35.615	35.695	35.360	35.541	24.442	205,402
2021-12-08	35.510	35.671	35.425	35.473	24.395	1,881
2021-12-07	35.340	35.400	35.107	35.107	24.143	5,172

← NewerPage 20 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.