British American Tobacco PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	52.990	55.920	52.530	55.616	51.692	14,316
2025-08-01	54.590	54.875	53.500	54.786	50.920	7,025
2025-07-31	53.800	54.151	53.345	53.463	49.691	54,990
2025-07-30	52.800	53.241	52.410	53.002	49.262	146,689
2025-07-29	51.300	52.660	51.170	52.437	48.737	192,595
2025-07-28	51.950	52.100	51.640	51.897	48.235	3,657
2025-07-25	52.300	52.470	52.161	52.383	48.687	11,713
2025-07-24	52.615	52.992	52.540	52.992	49.252	8,505
2025-07-23	51.450	52.339	51.450	52.153	48.473	1,241
2025-07-22	51.310	52.388	51.310	52.025	48.354	3,640
2025-07-21	50.810	52.030	50.810	51.761	48.109	2,115
2025-07-18	51.207	51.391	51.000	51.243	47.627	721
2025-07-17	51.740	52.265	50.831	51.130	47.523	5,230
2025-07-16	51.890	52.365	51.491	51.877	48.216	260,722
2025-07-15	52.000	52.000	51.129	51.146	47.537	228,760
2025-07-14	51.170	51.819	50.780	51.769	48.116	5,146
2025-07-11	50.695	51.159	50.640	51.159	47.549	104,666
2025-07-10	49.870	50.645	49.810	50.248	46.703	8,912
2025-07-09	49.190	49.615	48.689	48.909	45.458	2,516
2025-07-08	48.480	48.480	47.551	47.785	44.413	3,495
2025-07-07	47.910	48.805	47.900	48.587	45.158	4,154
2025-07-03	47.250	48.415	46.790	48.172	44.773	4,076
2025-07-02	46.700	47.429	46.370	47.088	43.765	5,067
2025-07-01	47.190	47.350	46.465	46.886	43.578	2,537
2025-06-30	47.150	47.495	47.060	47.455	44.107	8,178
2025-06-27	47.320	47.320	46.574	47.044	43.725	6,108
2025-06-26	48.405	48.470	47.284	47.284	43.216	2,285
2025-06-25	47.970	48.209	47.780	47.914	43.791	6,461
2025-06-24	48.800	48.855	48.493	48.493	44.321	2,158
2025-06-23	48.320	48.745	48.220	48.559	44.381	4,627
2025-06-20	49.480	49.510	48.953	49.026	44.808	32,453
2025-06-18	48.650	49.550	48.650	49.260	45.021	2,317
2025-06-17	48.800	49.780	48.600	48.834	44.632	2,657
2025-06-16	49.170	49.515	48.989	49.220	44.985	5,188
2025-06-13	48.610	49.200	48.520	48.712	44.521	1,441
2025-06-12	48.780	49.049	48.279	48.315	44.158	4,143
2025-06-11	47.650	48.670	47.650	48.346	44.187	3,590
2025-06-10	47.770	47.899	47.300	47.302	43.233	7,671
2025-06-09	47.800	48.510	46.850	47.789	43.677	7,088
2025-06-06	47.260	47.860	47.260	47.613	43.517	77,458
2025-06-05	46.860	47.710	46.740	47.533	43.443	9,352
2025-06-04	46.990	46.990	45.700	46.042	42.080	36,224
2025-06-03	45.460	46.378	45.460	45.878	41.931	4,925
2025-06-02	45.160	45.461	45.020	45.296	41.398	1,649
2025-05-30	45.010	45.160	44.890	44.961	41.092	7,573
2025-05-29	44.910	44.950	44.563	44.563	40.729	2,724
2025-05-28	44.955	45.129	44.879	44.911	41.047	6,556
2025-05-27	45.270	45.335	44.200	44.874	41.014	6,151
2025-05-23	44.830	45.250	44.820	45.011	41.138	2,020
2025-05-22	44.370	44.578	44.055	44.219	40.414	2,024
2025-05-21	44.900	44.900	44.512	44.512	40.682	4,985
2025-05-20	43.500	44.449	43.500	43.959	40.177	3,083
2025-05-19	43.140	43.500	43.097	43.097	39.389	3,129
2025-05-16	41.810	42.670	41.500	42.277	38.639	57,565
2025-05-15	40.745	41.237	40.649	40.864	37.348	11,195
2025-05-14	40.610	40.630	40.252	40.252	36.789	39,988
2025-05-13	40.390	40.785	40.140	40.189	36.732	12,693
2025-05-12	41.190	41.200	40.495	40.743	37.238	7,989
2025-05-09	42.850	43.000	41.615	41.713	38.124	36,143
2025-05-08	44.000	44.019	43.110	43.110	39.401	9,296

← NewerPage 6 of 21 · 1,234 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.