British American Tobacco PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	41.330	41.600	41.195	41.340	37.040	17,890
2025-02-05	41.000	41.150	40.800	41.108	36.831	4,012
2025-02-04	39.500	40.210	39.500	40.178	35.998	4,768
2025-02-03	38.620	39.765	38.620	39.714	35.582	7,193
2025-01-31	39.570	39.820	39.560	39.724	35.592	4,770
2025-01-30	39.670	39.750	39.390	39.625	35.503	8,350
2025-01-29	39.200	39.600	39.200	39.432	35.329	10,105
2025-01-28	39.110	39.625	39.110	39.450	35.346	4,142
2025-01-27	38.790	39.599	37.500	39.294	35.207	14,298
2025-01-24	36.970	37.861	36.970	37.556	33.649	8,928
2025-01-23	36.965	37.145	36.910	36.937	33.094	1,619
2025-01-22	36.680	36.680	36.390	36.448	32.656	2,409
2025-01-21	36.750	36.750	36.290	36.323	32.545	15,196
2025-01-17	36.010	36.330	35.980	36.137	32.377	5,093
2025-01-16	35.500	35.905	35.370	35.616	31.911	2,010
2025-01-15	35.180	35.710	35.180	35.611	31.906	3,548
2025-01-14	35.247	35.675	35.190	35.577	31.876	5,244
2025-01-13	35.900	35.900	34.825	35.643	31.935	14,541
2025-01-10	36.472	36.575	36.055	36.273	32.499	2,062
2025-01-08	36.540	36.645	36.400	36.645	32.833	1,895
2025-01-07	37.050	37.143	36.765	37.018	33.167	4,561
2025-01-06	36.700	37.210	36.410	37.128	33.266	5,602
2025-01-03	36.940	36.980	36.750	36.879	33.042	2,840
2025-01-02	36.485	36.679	36.435	36.532	32.732	18,702
2024-12-31	35.990	36.389	35.270	36.069	32.317	4,987
2024-12-30	36.490	36.490	35.920	35.968	32.226	14,882
2024-12-27	36.184	36.470	36.130	36.393	32.607	3,359
2024-12-24	36.050	36.260	36.050	36.115	32.358	837
2024-12-23	36.255	36.298	35.875	35.989	32.245	9,304
2024-12-20	35.895	36.449	35.850	36.104	32.348	20,249
2024-12-19	37.090	37.140	36.313	36.313	31.881	8,685
2024-12-18	37.360	37.469	37.230	37.437	32.868	3,559
2024-12-17	37.960	37.960	37.270	37.420	32.853	38,209
2024-12-16	37.670	37.919	37.630	37.805	33.191	9,909
2024-12-13	37.750	37.750	37.490	37.737	33.131	1,412
2024-12-12	37.550	37.779	37.550	37.689	33.089	55,116
2024-12-11	38.130	38.215	37.800	38.215	33.550	7,907
2024-12-10	37.960	37.960	37.550	37.824	33.207	2,555
2024-12-09	38.000	38.175	37.745	38.175	33.516	4,647
2024-12-06	37.795	37.870	37.629	37.823	33.207	3,470
2024-12-05	37.460	37.990	37.460	37.901	33.275	51,234
2024-12-04	37.220	37.305	37.089	37.249	32.703	2,854
2024-12-03	37.490	37.646	37.061	37.298	32.745	6,691
2024-12-02	37.510	38.050	37.510	37.886	33.262	13,925
2024-11-29	37.530	38.000	37.530	37.979	33.344	2,298
2024-11-27	37.690	38.162	37.690	38.162	33.504	31,057
2024-11-26	37.440	37.680	37.440	37.606	33.016	20,808
2024-11-25	37.580	37.640	37.289	37.289	32.738	8,463
2024-11-22	36.990	37.350	36.990	37.188	32.649	3,473
2024-11-21	36.980	37.040	36.830	36.884	32.382	2,870
2024-11-20	36.750	37.030	36.750	36.920	32.414	3,938
2024-11-19	36.600	36.965	36.530	36.806	32.314	5,133
2024-11-18	36.280	36.656	36.269	36.430	31.983	19,318
2024-11-15	35.914	36.429	35.760	36.207	31.788	16,088
2024-11-14	35.470	35.701	35.470	35.624	31.276	9,990
2024-11-13	35.440	35.440	35.200	35.347	31.033	8,964
2024-11-12	35.300	35.310	35.031	35.176	30.883	2,641
2024-11-11	35.080	35.440	35.080	35.268	30.963	4,655
2024-11-08	35.500	35.500	35.250	35.365	31.049	2,675
2024-11-07	35.730	35.891	35.469	35.499	31.166	3,248

← NewerPage 8 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.