British American Tobacco PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	58.090	59.220	57.290	57.421	55.741	2,043
2026-04-24	57.610	59.020	57.180	58.083	56.384	16,892
2026-04-23	55.790	57.210	55.790	56.825	55.162	203,789
2026-04-22	55.000	56.095	55.000	55.931	54.294	2,319
2026-04-21	57.040	57.040	55.120	55.534	53.909	4,572
2026-04-20	56.770	58.070	56.660	57.121	55.450	8,309
2026-04-17	56.820	57.000	55.590	56.209	54.564	2,899
2026-04-16	56.680	57.120	56.050	56.145	54.502	4,162
2026-04-15	58.050	58.050	56.500	56.978	55.311	1,677
2026-04-14	59.130	59.470	56.190	57.390	55.710	5,375
2026-04-13	58.810	59.880	58.450	58.531	56.818	4,167
2026-04-10	58.800	59.110	58.000	58.577	56.863	257,720
2026-04-09	59.880	60.010	57.790	58.168	56.466	102,777
2026-04-08	59.230	60.290	57.960	59.496	57.755	2,138
2026-04-07	58.930	59.227	58.500	58.682	56.965	2,400
2026-04-02	57.220	58.740	57.040	58.369	56.661	1,698
2026-04-01	58.460	58.640	56.090	57.512	55.829	5,684
2026-03-31	58.820	58.910	57.592	57.641	55.954	122,160
2026-03-30	56.620	58.680	56.610	58.417	56.707	35,036
2026-03-27	58.110	58.220	57.180	57.827	56.135	1,526
2026-03-26	58.490	59.000	57.799	57.799	55.307	2,551
2026-03-25	58.000	58.630	57.740	58.340	55.825	9,784
2026-03-24	57.900	58.380	57.570	57.966	55.468	1,026
2026-03-23	57.080	58.110	56.040	57.343	54.872	4,608
2026-03-20	58.750	58.990	57.270	57.352	54.880	2,303
2026-03-19	58.190	58.830	57.780	58.176	55.669	1,741
2026-03-18	61.280	61.280	58.170	58.375	55.858	14,197
2026-03-17	61.240	62.010	59.820	60.624	58.011	1,451
2026-03-16	59.190	61.570	59.190	60.815	58.194	2,284
2026-03-13	60.300	60.380	58.790	59.825	57.246	26,799
2026-03-12	59.000	60.041	58.510	59.374	56.815	3,059
2026-03-11	59.410	59.410	58.525	58.525	56.002	1,895
2026-03-10	58.610	59.950	58.610	59.491	56.927	3,949
2026-03-09	57.800	58.600	57.000	57.717	55.229	2,307
2026-03-06	58.100	59.900	56.960	57.206	54.740	3,116
2026-03-05	59.360	60.600	58.151	58.454	55.935	5,315
2026-03-04	60.000	61.450	60.000	60.506	57.898	100,908
2026-03-03	62.630	62.630	59.382	59.382	56.823	5,241
2026-03-02	62.130	62.650	61.190	61.750	59.088	11,754
2026-02-27	61.800	62.950	61.800	62.382	59.694	201,734
2026-02-26	62.700	63.009	62.490	62.549	59.853	2,133
2026-02-25	62.000	63.049	61.650	62.435	59.744	1,716
2026-02-24	62.090	62.980	61.060	61.590	58.936	1,799
2026-02-23	61.000	62.960	60.000	62.039	59.365	2,010
2026-02-20	60.580	62.210	60.480	61.684	59.025	3,489
2026-02-19	59.500	60.770	59.010	60.182	57.588	2,725
2026-02-18	59.190	59.360	58.790	58.842	56.306	1,613
2026-02-17	58.380	59.500	58.380	58.389	55.872	6,031
2026-02-13	60.600	60.600	59.210	59.271	56.717	1,559
2026-02-12	61.390	61.390	58.510	60.134	57.543	4,003
2026-02-11	61.220	61.220	60.180	60.338	57.737	894
2026-02-10	61.140	61.270	59.360	59.757	57.182	13,871
2026-02-09	61.670	62.800	60.720	60.956	58.329	6,359
2026-02-06	62.040	63.010	62.040	62.747	60.042	2,188
2026-02-05	61.710	62.081	61.380	61.613	58.958	1,096
2026-02-04	61.010	62.760	61.010	61.409	58.762	7,541
2026-02-03	60.800	62.000	60.800	61.748	59.087	2,354
2026-02-02	60.000	61.049	60.000	60.397	57.794	3,654
2026-01-30	60.080	60.700	59.610	60.050	57.461	5,058
2026-01-29	60.200	60.810	59.559	59.559	56.992	6,743

← NewerPage 3 of 5 · 248 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.