British American Tobacco PLC ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 59.840 | 61.250 | 59.840 | 60.936 | 59.969 | 166,761 |
| 2026-07-23 | 61.450 | 61.820 | 59.400 | 59.658 | 58.712 | 3,642 |
| 2026-07-22 | 62.380 | 62.830 | 61.430 | 61.723 | 60.744 | 1,589 |
| 2026-07-21 | 63.000 | 63.000 | 61.571 | 61.571 | 60.594 | 847 |
| 2026-07-20 | 62.750 | 63.430 | 62.319 | 62.596 | 61.603 | 1,113 |
| 2026-07-17 | 62.000 | 63.650 | 61.830 | 62.772 | 61.777 | 124,782 |
| 2026-07-16 | 59.300 | 62.670 | 59.000 | 61.171 | 60.200 | 7,458 |
| 2026-07-15 | 59.250 | 59.580 | 58.310 | 59.175 | 58.236 | 490 |
| 2026-07-14 | 58.540 | 59.370 | 58.200 | 58.747 | 57.815 | 1,015 |
| 2026-07-13 | 60.100 | 60.200 | 58.600 | 58.602 | 57.673 | 1,960 |
| 2026-07-10 | 60.270 | 60.270 | 59.750 | 59.836 | 58.887 | 1,448 |
| 2026-07-09 | 61.480 | 61.490 | 60.222 | 60.222 | 58.460 | 1,017 |
| 2026-07-08 | 61.500 | 61.957 | 61.150 | 61.656 | 59.852 | 1,373 |
| 2026-07-07 | 62.000 | 62.230 | 61.510 | 62.028 | 60.212 | 1,152 |
| 2026-07-06 | 61.000 | 62.010 | 61.000 | 61.199 | 59.409 | 25,772 |
| 2026-07-02 | 60.600 | 62.570 | 60.600 | 61.973 | 60.159 | 192,589 |
| 2026-07-01 | 62.650 | 62.650 | 60.110 | 60.222 | 58.460 | 2,332 |
| 2026-06-30 | 62.880 | 63.010 | 61.750 | 62.075 | 60.259 | 251,057 |
| 2026-06-29 | 62.760 | 62.770 | 61.500 | 62.483 | 60.655 | 1,228 |
| 2026-06-26 | 62.400 | 63.500 | 62.400 | 62.711 | 60.876 | 1,640 |
| 2026-06-25 | 61.430 | 62.300 | 61.430 | 62.040 | 60.224 | 2,516 |
| 2026-06-24 | 60.020 | 61.700 | 60.020 | 61.499 | 59.700 | 1,714 |
| 2026-06-23 | 60.140 | 60.900 | 59.050 | 60.529 | 58.758 | 1,170 |
| 2026-06-22 | 58.480 | 59.340 | 57.600 | 58.965 | 57.239 | 4,818 |
| 2026-06-18 | 59.500 | 59.990 | 58.250 | 58.307 | 56.601 | 2,921 |
| 2026-06-17 | 61.750 | 61.750 | 59.720 | 59.882 | 58.130 | 1,573 |
| 2026-06-16 | 60.980 | 61.970 | 60.840 | 61.605 | 59.803 | 1,464 |
| 2026-06-15 | 62.440 | 62.600 | 61.160 | 61.461 | 59.662 | 7,639 |
| 2026-06-12 | 62.000 | 62.470 | 61.260 | 62.125 | 60.307 | 101,971 |
| 2026-06-11 | 61.120 | 61.680 | 61.087 | 61.089 | 59.301 | 1,282 |
| 2026-06-10 | 61.000 | 61.310 | 60.290 | 61.189 | 59.399 | 991 |
| 2026-06-09 | 59.690 | 60.260 | 59.172 | 59.950 | 58.195 | 1,851 |
| 2026-06-08 | 59.250 | 60.500 | 59.250 | 59.632 | 57.887 | 3,166 |
| 2026-06-05 | 57.830 | 60.035 | 57.730 | 58.954 | 57.229 | 9,750 |
| 2026-06-04 | 59.250 | 59.770 | 57.790 | 58.076 | 56.377 | 8,274 |
| 2026-06-03 | 60.500 | 60.600 | 58.800 | 59.148 | 57.417 | 5,016 |
| 2026-06-02 | 61.200 | 61.260 | 59.100 | 60.168 | 58.408 | 7,357 |
| 2026-06-01 | 61.840 | 62.380 | 61.290 | 61.557 | 59.756 | 4,335 |
| 2026-05-29 | 62.830 | 63.400 | 61.380 | 61.884 | 60.073 | 14,062 |
| 2026-05-28 | 63.600 | 63.920 | 63.120 | 63.218 | 61.368 | 6,545 |
| 2026-05-27 | 66.000 | 66.000 | 63.300 | 64.052 | 62.177 | 1,252 |
| 2026-05-26 | 65.500 | 66.340 | 64.640 | 64.831 | 62.934 | 1,479 |
| 2026-05-22 | 65.650 | 66.400 | 65.000 | 65.488 | 63.572 | 673 |
| 2026-05-21 | 65.300 | 66.314 | 65.150 | 65.609 | 63.689 | 1,055 |
| 2026-05-20 | 66.060 | 66.510 | 65.360 | 65.726 | 63.803 | 1,182 |
| 2026-05-19 | 66.250 | 66.550 | 65.439 | 65.642 | 63.721 | 1,763 |
| 2026-05-18 | 65.640 | 66.680 | 64.600 | 65.981 | 64.050 | 5,671 |
| 2026-05-15 | 66.590 | 66.590 | 64.645 | 64.912 | 63.013 | 2,654 |
| 2026-05-14 | 65.480 | 67.403 | 65.480 | 66.910 | 64.952 | 36,119 |
| 2026-05-13 | 62.860 | 65.210 | 62.760 | 64.964 | 63.063 | 7,152 |
| 2026-05-12 | 60.400 | 63.609 | 59.420 | 62.663 | 60.829 | 43,821 |
| 2026-05-11 | 58.080 | 60.280 | 58.080 | 59.725 | 57.978 | 4,209 |
| 2026-05-08 | 58.000 | 58.570 | 57.800 | 58.140 | 56.439 | 227,714 |
| 2026-05-07 | 59.010 | 59.070 | 58.130 | 58.420 | 56.711 | 3,079 |
| 2026-05-06 | 59.200 | 60.500 | 59.200 | 59.720 | 57.972 | 1,508 |
| 2026-05-05 | 58.350 | 59.490 | 58.350 | 58.409 | 56.699 | 765 |
| 2026-05-01 | 59.100 | 59.440 | 58.330 | 58.972 | 57.246 | 2,991 |
| 2026-04-30 | 57.370 | 58.960 | 57.320 | 58.743 | 57.024 | 1,563 |
| 2026-04-29 | 58.000 | 58.250 | 57.503 | 57.503 | 55.820 | 591 |
| 2026-04-28 | 57.980 | 58.370 | 57.490 | 58.197 | 56.494 | 700 |
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.