British American Tobacco PLC ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 52.240 | 52.409 | 51.650 | 51.907 | 48.943 | 3,804 |
| 2025-10-28 | 52.010 | 52.420 | 52.010 | 52.154 | 49.176 | 2,085 |
| 2025-10-27 | 52.190 | 52.790 | 52.126 | 52.126 | 49.150 | 102,727 |
| 2025-10-24 | 51.804 | 52.160 | 51.700 | 51.868 | 48.906 | 16,371 |
| 2025-10-23 | 51.120 | 51.829 | 51.120 | 51.465 | 48.526 | 1,270 |
| 2025-10-22 | 50.719 | 51.150 | 50.660 | 50.857 | 47.954 | 615 |
| 2025-10-21 | 50.980 | 51.160 | 49.925 | 49.925 | 47.074 | 56,462 |
| 2025-10-20 | 51.520 | 51.520 | 50.981 | 50.981 | 48.070 | 8,653 |
← NewerPage 5 of 5 · 248 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.