British American Tobacco PLC ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	60.000	60.080	59.610	59.740	57.165	2,758
2026-01-27	59.510	60.230	59.510	59.654	57.083	167,260
2026-01-26	58.590	59.550	58.590	59.052	56.507	2,842
2026-01-23	58.540	59.028	58.130	58.705	56.174	2,106
2026-01-22	57.290	58.529	57.290	58.133	55.627	2,404
2026-01-21	57.460	57.510	56.645	57.040	54.582	3,021
2026-01-20	57.420	58.210	56.530	57.291	54.822	3,513
2026-01-16	57.780	58.240	56.290	57.884	55.389	1,449
2026-01-15	57.310	58.238	57.310	58.080	55.576	2,074
2026-01-14	56.160	57.370	56.160	57.055	54.596	1,517
2026-01-13	55.440	56.641	55.440	56.503	54.068	3,223
2026-01-12	55.460	55.583	55.130	55.505	53.113	7,112
2026-01-09	53.780	54.936	53.690	54.479	52.131	1,469
2026-01-08	53.200	54.290	53.180	53.901	51.578	1,051
2026-01-07	53.810	53.810	53.348	53.460	51.155	1,903
2026-01-06	55.120	55.170	54.217	54.513	52.163	1,249
2026-01-05	56.020	56.020	54.520	54.919	52.552	4,898
2026-01-02	55.470	56.751	55.410	56.552	54.114	52,036
2025-12-31	56.700	56.730	56.380	56.680	54.237	2,572
2025-12-30	56.400	56.600	56.350	56.523	54.087	2,434
2025-12-29	56.960	57.289	56.289	56.289	53.075	16,193
2025-12-24	57.060	57.360	56.780	56.932	53.681	271
2025-12-23	57.060	57.180	56.820	56.887	53.639	1,835
2025-12-22	57.770	57.770	56.672	56.764	53.523	1,145
2025-12-19	56.960	57.000	56.205	56.599	53.368	1,605
2025-12-18	57.080	57.595	57.080	57.394	54.116	1,211
2025-12-17	57.310	57.710	57.160	57.376	54.100	82,687
2025-12-16	57.800	57.880	57.275	57.391	54.114	1,209
2025-12-15	56.910	57.840	56.910	57.556	54.269	1,780
2025-12-12	58.135	58.135	56.360	56.597	53.365	57,371
2025-12-11	58.480	58.980	58.250	58.899	55.536	10,775
2025-12-10	57.810	58.710	57.810	58.597	55.251	3,612
2025-12-09	55.760	57.400	55.390	57.219	53.952	2,621
2025-12-08	57.090	57.550	56.777	57.470	54.189	1,528
2025-12-05	57.240	57.430	56.940	57.146	53.883	906
2025-12-04	57.680	58.230	57.680	58.068	54.752	920
2025-12-03	57.580	58.731	57.580	57.886	54.580	2,833
2025-12-02	58.000	58.280	57.699	58.012	54.700	1,548
2025-12-01	57.810	58.660	57.810	58.417	55.082	17,935
2025-11-28	57.850	58.655	57.560	58.578	55.233	3,518
2025-11-26	57.110	57.680	57.050	57.632	54.342	3,958
2025-11-25	56.140	56.940	56.050	56.843	53.598	4,234
2025-11-24	55.510	55.610	54.831	54.957	51.819	2,813
2025-11-21	54.780	55.699	54.700	55.314	52.156	8,080
2025-11-20	55.230	55.230	54.140	54.774	51.647	1,213
2025-11-19	54.610	55.080	54.560	54.580	51.464	1,675
2025-11-18	54.690	55.150	54.257	54.257	51.159	2,439
2025-11-17	52.470	54.950	52.310	54.801	51.672	2,453
2025-11-14	54.470	54.500	53.332	53.508	50.453	7,962
2025-11-13	55.000	55.570	54.330	54.730	51.605	2,738
2025-11-12	56.070	56.070	55.642	55.691	52.511	4,684
2025-11-11	56.000	56.240	55.870	55.921	52.728	2,398
2025-11-10	53.900	55.200	53.900	54.751	51.624	2,971
2025-11-07	53.460	54.670	53.460	54.324	51.222	2,063
2025-11-06	54.250	54.700	54.120	54.494	51.382	366,199
2025-11-05	52.990	54.165	52.990	54.018	50.934	226,099
2025-11-04	52.670	53.009	52.450	52.840	49.823	115,967
2025-11-03	51.410	52.780	51.160	52.691	49.683	7,056
2025-10-31	51.330	51.465	51.056	51.293	48.364	852
2025-10-30	51.670	51.670	50.842	51.201	48.277	3,175

← NewerPage 4 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.