British American Tobacco PLC ADR historical data

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

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
2025-10-17	51.140	51.539	51.100	51.359	48.426	2,121
2025-10-16	50.870	51.560	50.870	51.347	48.415	102,619
2025-10-15	50.900	51.001	50.390	50.732	47.835	1,184
2025-10-14	50.800	51.245	49.010	50.914	48.007	5,337
2025-10-13	52.000	52.000	50.485	50.485	47.602	3,255
2025-10-10	51.240	51.570	50.820	51.156	48.235	2,559
2025-10-09	51.740	51.740	50.920	51.077	48.160	2,539
2025-10-08	51.650	51.830	51.390	51.494	48.554	2,414
2025-10-07	50.890	52.059	50.890	51.769	48.813	2,281
2025-10-06	51.330	51.400	50.935	51.020	48.107	7,500
2025-10-03	51.560	51.760	51.245	51.398	48.463	1,960
2025-10-02	52.320	52.851	51.765	51.765	48.112	1,895
2025-10-01	52.900	53.230	52.325	52.752	49.030	6,834
2025-09-30	52.760	53.137	52.760	53.137	49.387	305,121
2025-09-29	53.200	53.200	52.349	52.614	48.901	36,941
2025-09-26	52.550	52.890	52.550	52.802	49.076	1,643
2025-09-25	52.790	53.110	52.325	52.513	48.807	50,857
2025-09-24	52.700	52.700	51.780	52.396	48.699	4,126
2025-09-23	53.910	53.910	52.600	52.707	48.988	4,553
2025-09-22	54.190	54.520	53.471	53.591	49.809	3,711
2025-09-19	54.920	55.100	54.350	54.350	50.515	3,039
2025-09-18	55.750	55.800	54.955	55.107	51.218	6,378
2025-09-17	56.200	56.245	55.880	55.963	52.014	1,403
2025-09-16	56.620	57.630	55.671	55.869	51.927	1,175
2025-09-15	55.460	56.690	55.340	56.147	52.186	947
2025-09-12	56.730	56.945	56.290	56.404	52.424	23,398
2025-09-11	56.430	57.389	56.370	56.946	52.928	13,404
2025-09-10	56.580	56.580	55.910	56.004	52.053	3,418
2025-09-09	56.290	56.379	56.080	56.257	52.287	670
2025-09-08	56.290	56.450	55.800	55.925	51.979	1,463
2025-09-05	56.080	56.100	55.440	55.885	51.941	5,050
2025-09-04	55.760	55.990	55.295	55.451	51.538	13,112
2025-09-03	54.760	55.239	54.360	54.954	51.077	65,690
2025-09-02	55.510	56.480	54.540	54.800	50.933	10,736
2025-08-29	55.580	56.699	55.580	56.541	52.552	1,189
2025-08-28	56.710	56.720	55.690	56.023	52.070	4,016
2025-08-27	56.900	56.940	56.581	56.709	52.708	66,396
2025-08-26	56.860	57.321	56.430	57.057	53.031	14,127
2025-08-22	58.760	59.130	58.358	58.358	54.240	1,537
2025-08-21	58.650	59.219	58.650	58.987	54.825	2,731
2025-08-20	57.600	59.121	57.340	58.621	54.484	3,355
2025-08-19	57.670	57.670	57.191	57.197	53.161	1,987
2025-08-18	57.420	57.911	57.150	57.580	53.517	3,713
2025-08-15	56.200	57.155	56.050	56.921	52.904	3,622
2025-08-14	56.880	57.480	55.500	57.453	53.399	1,769
2025-08-13	57.500	58.090	56.761	57.005	52.983	6,067
2025-08-12	58.680	59.000	57.700	57.834	53.753	3,355
2025-08-11	58.420	59.360	57.585	57.840	53.759	6,262
2025-08-08	56.970	57.280	56.818	56.818	52.809	9,056
2025-08-07	56.810	56.810	56.085	56.145	52.184	3,852
2025-08-06	56.000	56.550	56.000	56.426	52.444	55,954
2025-08-05	55.680	56.100	55.450	55.790	51.853	10,994

← NewerPage 5 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.