British American Tobacco PLC ADR historical data

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

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
2021-10-21	36.150	36.270	35.920	35.920	24.702	2,239
2021-10-20	36.120	36.258	35.967	35.967	24.735	2,214
2021-10-19	35.950	36.035	35.600	35.600	24.482	805
2021-10-18	35.809	35.950	35.446	35.446	24.376	1,619
2021-10-15	36.105	36.148	35.784	35.784	24.609	124
2021-10-14	36.020	36.025	35.477	35.477	24.398	332

← NewerPage 21 of 21 · 1,236 trading days

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.