British American Tobacco PLC ADR historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	58.000	59.544	58.000	59.250	59.250	3,039
2026-10-19	58.900	59.990	58.775	59.190	59.190	2,708
2026-10-16	58.300	59.718	57.850	59.620	59.620	907,486
2026-10-15	56.710	58.731	56.490	57.860	57.860	2,740
2026-10-14	56.600	56.630	55.800	56.600	56.600	996
2026-10-13	56.220	56.330	55.571	56.070	56.070	2,886
2026-10-12	55.000	55.910	55.000	55.670	55.670	4,819
2026-10-09	55.070	55.578	55.070	55.578	55.578	4,633
2026-10-08	53.900	55.440	53.900	55.370	55.370	1,629
2026-10-07	53.220	54.030	53.220	53.950	53.950	5,220
2026-10-06	52.980	53.280	52.860	53.119	53.119	5,268
2026-10-05	52.720	52.869	52.073	52.464	52.464	4,804
2026-10-02	52.720	52.940	52.200	52.464	52.464	5,060
2026-10-01	53.530	54.190	52.631	52.631	51.796	16,449
2026-09-30	54.810	55.330	54.540	54.852	53.981	1,238
2026-09-29	56.620	56.620	54.150	54.765	53.896	5,686
2026-09-28	55.630	56.305	55.600	55.952	55.065	935
2026-09-25	57.000	57.000	55.229	55.364	54.486	2,170
2026-09-24	56.660	56.810	55.940	56.088	55.198	1,556
2026-09-23	56.190	56.190	55.200	55.682	54.799	2,885
2026-09-22	55.750	56.400	55.465	55.588	54.706	5,517
2026-09-21	55.850	56.400	55.539	55.714	54.830	4,368

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.