British American Tobacco PLC ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 35.940 | 35.959 | 35.245 | 35.304 | 30.995 | 7,492 |
| 2024-11-05 | 35.350 | 35.540 | 35.240 | 35.380 | 31.062 | 3,988 |
| 2024-11-04 | 35.330 | 35.370 | 34.980 | 35.033 | 30.757 | 3,706 |
| 2024-11-01 | 35.230 | 35.469 | 34.980 | 35.053 | 30.775 | 4,495 |
| 2024-10-31 | 34.265 | 34.909 | 34.250 | 34.648 | 30.419 | 7,041 |
| 2024-10-30 | 34.350 | 34.550 | 34.265 | 34.449 | 30.245 | 4,840 |
| 2024-10-29 | 35.000 | 35.000 | 34.485 | 34.553 | 30.336 | 3,570 |
| 2024-10-28 | 34.720 | 34.960 | 34.670 | 34.775 | 30.530 | 14,401 |
| 2024-10-25 | 34.795 | 34.810 | 34.531 | 34.532 | 30.317 | 5,025 |
| 2024-10-24 | 34.800 | 34.830 | 34.405 | 34.405 | 30.206 | 2,470 |
| 2024-10-23 | 34.650 | 34.710 | 34.505 | 34.505 | 30.294 | 1,545 |
| 2024-10-22 | 34.182 | 34.800 | 34.180 | 34.637 | 30.410 | 6,447 |
| 2024-10-21 | 34.430 | 34.550 | 34.206 | 34.206 | 30.031 | 6,051 |
| 2024-10-18 | 34.720 | 34.720 | 34.375 | 34.416 | 30.216 | 4,688 |
| 2024-10-17 | 36.000 | 36.000 | 35.337 | 35.457 | 31.130 | 2,138 |
| 2024-10-16 | 35.780 | 36.005 | 35.700 | 35.773 | 31.407 | 6,093 |
| 2024-10-15 | 35.480 | 35.700 | 35.345 | 35.425 | 31.101 | 12,479 |
| 2024-10-14 | 35.160 | 35.485 | 35.107 | 35.240 | 30.939 | 5,984 |
| 2024-10-11 | 35.070 | 35.218 | 35.000 | 35.000 | 30.728 | 3,317 |
| 2024-10-10 | 35.510 | 35.590 | 35.219 | 35.237 | 30.936 | 4,487 |
| 2024-10-09 | 35.230 | 35.559 | 35.160 | 35.362 | 31.046 | 4,890 |
| 2024-10-08 | 35.290 | 35.330 | 35.125 | 35.155 | 30.864 | 4,925 |
| 2024-10-07 | 35.150 | 35.370 | 35.063 | 35.168 | 30.876 | 17,179 |
| 2024-10-04 | 35.170 | 35.295 | 34.970 | 35.157 | 30.866 | 6,238 |
| 2024-10-03 | 35.870 | 35.870 | 35.071 | 35.183 | 30.889 | 27,350 |
| 2024-10-02 | 36.330 | 36.360 | 35.866 | 35.866 | 31.489 | 3,883 |
| 2024-10-01 | 36.540 | 36.770 | 36.372 | 36.607 | 32.139 | 1,636 |
| 2024-09-30 | 36.770 | 36.770 | 36.500 | 36.538 | 32.079 | 12,140 |
| 2024-09-27 | 37.020 | 37.440 | 37.020 | 37.193 | 32.653 | 6,351 |
| 2024-09-26 | 37.600 | 38.031 | 37.005 | 37.005 | 31.828 | 3,617 |
| 2024-09-25 | 38.129 | 38.130 | 37.925 | 38.007 | 32.690 | 5,872 |
| 2024-09-24 | 37.989 | 38.260 | 37.895 | 38.100 | 32.769 | 5,785 |
| 2024-09-23 | 37.958 | 38.010 | 37.815 | 37.902 | 32.599 | 3,239 |
| 2024-09-20 | 37.410 | 37.510 | 37.318 | 37.318 | 32.097 | 8,347 |
| 2024-09-19 | 37.741 | 37.761 | 37.436 | 37.436 | 32.198 | 5,931 |
| 2024-09-18 | 38.050 | 38.160 | 37.890 | 37.890 | 32.589 | 4,127 |
| 2024-09-17 | 39.116 | 39.116 | 37.910 | 38.241 | 32.891 | 15,945 |
| 2024-09-16 | 39.515 | 39.540 | 39.197 | 39.197 | 33.713 | 5,087 |
| 2024-09-13 | 39.130 | 39.250 | 39.000 | 39.000 | 33.544 | 4,636 |
| 2024-09-12 | 38.790 | 39.000 | 38.587 | 38.587 | 33.189 | 11,349 |
| 2024-09-11 | 39.275 | 39.275 | 38.811 | 38.836 | 33.402 | 5,088 |
| 2024-09-10 | 39.090 | 39.090 | 38.631 | 38.631 | 33.226 | 11,953 |
| 2024-09-09 | 39.280 | 39.280 | 38.500 | 38.883 | 33.443 | 9,594 |
| 2024-09-06 | 38.476 | 38.635 | 38.419 | 38.604 | 33.203 | 6,072 |
| 2024-09-05 | 38.610 | 38.620 | 38.259 | 38.289 | 32.932 | 62,351 |
| 2024-09-04 | 37.970 | 38.320 | 37.970 | 38.179 | 32.837 | 1,993 |
| 2024-09-03 | 37.600 | 38.110 | 37.539 | 37.539 | 32.287 | 7,197 |
| 2024-08-30 | 37.570 | 37.570 | 37.272 | 37.272 | 32.057 | 2,827 |
| 2024-08-29 | 37.245 | 37.369 | 37.049 | 37.049 | 31.865 | 3,132 |
| 2024-08-28 | 37.030 | 37.220 | 36.961 | 37.107 | 31.915 | 6,188 |
| 2024-08-27 | 36.890 | 37.080 | 36.890 | 36.911 | 31.747 | 2,599 |
| 2024-08-23 | 36.350 | 36.610 | 36.230 | 36.393 | 31.301 | 4,275 |
| 2024-08-22 | 36.400 | 36.420 | 36.220 | 36.242 | 31.171 | 1,991 |
| 2024-08-21 | 36.130 | 36.370 | 36.130 | 36.193 | 31.130 | 1,302 |
| 2024-08-20 | 35.870 | 36.240 | 35.870 | 36.106 | 31.055 | 16,009 |
| 2024-08-19 | 35.910 | 36.280 | 35.910 | 36.113 | 31.060 | 6,438 |
| 2024-08-16 | 35.860 | 35.940 | 35.761 | 35.761 | 30.758 | 2,756 |
| 2024-08-15 | 36.280 | 36.300 | 35.974 | 35.974 | 30.941 | 50,602 |
| 2024-08-14 | 36.040 | 36.290 | 36.020 | 36.122 | 31.069 | 5,411 |
| 2024-08-13 | 36.030 | 36.090 | 35.906 | 35.906 | 30.882 | 12,342 |
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.