British American Tobacco PLC ADR historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	34.110	34.380	34.050	34.154	23.488	1,136
2021-12-02	34.170	34.185	33.914	33.914	23.323	318
2021-12-01	34.300	34.310	34.113	34.113	23.459	133,091
2021-11-30	34.080	34.080	33.472	33.472	23.018	1,893
2021-11-29	34.320	34.320	33.984	33.984	23.371	5,373
2021-11-26	34.210	34.225	33.888	33.888	23.305	4,724
2021-11-24	34.565	34.596	34.425	34.425	23.674	2,470
2021-11-23	34.700	34.955	34.572	34.572	23.775	5,856
2021-11-22	34.409	34.935	34.405	34.565	23.770	2,230
2021-11-19	34.615	34.615	34.246	34.246	23.551	4,018
2021-11-18	34.938	34.938	34.576	34.576	23.778	1,956
2021-11-17	34.910	34.940	34.665	34.665	23.839	19,324
2021-11-16	35.320	35.365	34.806	34.806	23.936	2,958
2021-11-15	35.460	35.478	35.178	35.178	24.192	6,392
2021-11-12	35.330	35.410	35.001	35.001	24.070	257
2021-11-11	34.949	35.125	34.686	34.686	23.853	972
2021-11-10	35.040	35.045	34.768	34.768	23.910	657
2021-11-09	34.780	34.855	34.495	34.495	23.722	1,778
2021-11-08	34.620	34.635	34.333	34.333	23.611	3,302
2021-11-05	34.480	34.555	34.319	34.319	23.601	924
2021-11-04	34.455	34.460	33.900	33.900	23.313	3,444
2021-11-03	34.606	34.740	34.403	34.403	23.659	2,516
2021-11-02	35.140	35.140	34.565	34.565	23.770	763
2021-11-01	34.880	35.155	34.880	34.909	24.007	1,384
2021-10-29	35.450	35.450	34.838	34.906	24.005	16,290
2021-10-28	35.780	35.932	35.655	35.664	24.526	966
2021-10-27	36.070	36.070	35.647	35.647	24.514	189
2021-10-26	36.078	36.130	35.774	35.774	24.602	503
2021-10-25	35.980	35.990	35.567	35.567	24.459	928
2021-10-22	36.267	36.270	35.809	35.809	24.626	9

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.