British American Tobacco PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	44.450	44.515	44.056	44.056	40.265	1,084
2025-05-06	43.460	44.680	43.460	44.072	40.281	1,825
2025-05-02	43.050	43.230	42.860	42.963	39.267	3,054
2025-05-01	44.000	44.000	43.027	43.027	39.325	942
2025-04-30	43.400	43.815	43.310	43.384	39.651	4,411
2025-04-29	42.400	42.809	42.150	42.258	38.622	2,842
2025-04-28	42.190	42.400	42.080	42.197	38.566	4,978
2025-04-25	43.290	43.290	41.802	41.802	38.205	1,531
2025-04-24	42.530	42.581	42.300	42.300	38.661	2,179
2025-04-23	42.520	42.520	41.860	42.158	38.531	2,106
2025-04-22	42.730	43.050	42.625	42.751	39.072	2,595
2025-04-17	41.850	42.409	41.840	41.871	38.268	2,897
2025-04-16	42.520	42.530	41.960	42.047	38.429	24,842
2025-04-15	42.340	42.529	42.310	42.359	38.715	7,551
2025-04-14	41.790	41.891	41.390	41.697	38.110	1,251
2025-04-11	41.450	41.650	41.080	41.197	37.652	6,976
2025-04-10	39.830	40.745	39.400	40.010	36.568	5,750
2025-04-09	39.190	40.459	39.190	39.290	35.910	4,982
2025-04-08	39.690	40.490	39.669	40.056	36.609	15,727
2025-04-07	39.950	39.950	37.850	38.903	35.556	27,953
2025-04-04	41.450	44.050	39.951	40.125	36.673	29,396
2025-04-03	39.900	42.111	39.900	41.899	38.294	12,987
2025-04-02	41.190	41.190	39.820	40.452	36.972	6,675
2025-04-01	41.240	41.361	40.980	41.241	37.692	798
2025-03-31	39.150	41.211	39.150	41.072	37.538	2,960
2025-03-28	40.690	40.731	40.381	40.429	36.951	3,880
2025-03-27	40.930	41.300	40.245	40.245	36.059	15,300
2025-03-26	40.500	40.805	40.200	40.605	36.381	12,592
2025-03-25	41.030	41.060	40.603	40.603	36.379	12,904
2025-03-24	41.110	41.119	40.697	40.697	36.464	3,518
2025-03-21	41.020	41.020	40.720	40.777	36.535	4,622
2025-03-20	41.130	41.219	40.941	40.941	36.682	1,225
2025-03-19	41.350	41.360	41.031	41.131	36.852	3,314
2025-03-18	41.250	41.509	41.096	41.096	36.821	5,412
2025-03-17	40.150	41.850	39.860	41.550	37.228	3,718
2025-03-14	41.040	41.318	40.878	40.878	36.625	5,259
2025-03-13	41.220	41.490	41.190	41.291	36.996	51,346
2025-03-12	40.900	41.295	40.900	41.170	36.887	6,641
2025-03-11	39.240	41.009	39.240	40.833	36.585	9,078
2025-03-10	40.680	40.989	40.362	40.698	36.464	15,749
2025-03-07	40.000	40.865	40.000	40.645	36.416	5,190
2025-03-06	39.550	40.180	39.550	39.870	35.722	1,631
2025-03-05	39.250	39.769	39.250	39.610	35.489	3,386
2025-03-04	39.750	40.470	39.700	40.132	35.957	5,328
2025-03-03	38.930	39.755	38.900	39.422	35.321	31,478
2025-02-28	38.600	39.080	38.600	38.870	34.826	9,839
2025-02-27	38.840	38.965	38.630	38.730	34.701	2,126
2025-02-26	38.560	39.210	38.560	38.966	34.912	6,566
2025-02-25	38.250	38.630	38.170	38.264	34.283	4,509
2025-02-24	38.280	38.280	38.035	38.035	34.079	8,028
2025-02-21	37.891	37.969	37.345	37.476	33.578	11,712
2025-02-20	37.700	38.610	37.700	38.362	34.372	16,766
2025-02-19	38.000	38.289	37.951	38.149	34.181	28,179
2025-02-18	38.940	38.940	38.165	38.165	34.195	4,973
2025-02-14	39.110	39.179	38.840	38.991	34.935	2,104
2025-02-13	40.000	40.200	38.480	38.760	34.728	24,406
2025-02-12	42.120	42.565	42.070	42.198	37.808	8,908
2025-02-11	42.230	42.409	41.941	42.094	37.715	2,828
2025-02-10	41.760	42.130	40.920	41.997	37.628	102,758
2025-02-07	41.730	41.790	41.480	41.576	37.251	3,115

← NewerPage 7 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.