British American Tobacco PLC ADR historical data

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

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

← NewerPage 2 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.