British American Tobacco PLC ADR historical data

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

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
2026-09-18	55.971	56.430	55.010	56.065	55.176	2,315
2026-09-17	56.380	56.380	55.750	55.867	54.981	1,467
2026-09-16	56.500	57.000	56.299	56.384	55.489	108,803
2026-09-15	57.070	57.730	56.150	56.966	56.062	624
2026-09-14	55.240	57.370	55.240	57.271	56.362	4,600
2026-09-11	55.200	56.330	55.150	55.473	54.593	100,804
2026-09-10	54.840	55.380	54.430	55.355	54.477	1,961
2026-09-09	55.220	55.390	54.400	54.657	53.790	4,615
2026-09-08	56.250	56.250	55.099	55.279	54.402	4,952
2026-09-04	57.000	57.000	55.390	55.747	54.863	1,037
2026-09-03	55.690	56.550	54.990	56.160	55.269	2,583
2026-09-02	56.650	56.650	55.240	55.721	54.838	3,823
2026-09-01	55.760	56.719	55.680	56.510	55.614	3,816
2026-08-28	56.340	56.650	55.940	56.049	55.160	2,986
2026-08-27	57.440	57.440	56.350	56.395	55.500	2,734
2026-08-26	56.900	57.820	56.200	57.588	56.674	7,904
2026-08-25	57.110	57.140	56.050	56.347	55.453	2,186
2026-08-24	57.320	57.320	56.100	57.183	56.276	151,836
2026-08-21	56.800	56.800	56.200	56.283	55.390	2,692
2026-08-20	55.610	56.960	55.600	56.725	55.825	5,937
2026-08-19	56.100	56.650	55.667	55.741	54.857	2,967
2026-08-18	56.210	56.695	55.620	56.163	55.272	1,978
2026-08-17	57.200	57.820	55.775	56.121	55.231	9,118
2026-08-14	57.800	57.800	56.580	57.093	56.188	4,147
2026-08-13	55.730	57.670	55.700	57.601	56.687	8,056
2026-08-12	57.120	57.140	55.880	56.061	55.171	679,940
2026-08-11	57.560	57.560	56.750	56.763	55.863	1,605
2026-08-10	60.000	60.000	56.870	57.163	56.256	5,980
2026-08-07	59.220	60.100	58.720	59.633	58.687	1,690
2026-08-06	59.270	59.630	58.480	58.925	57.990	1,048
2026-08-05	59.410	60.060	58.800	59.009	58.073	3,726
2026-08-04	59.820	60.720	59.000	59.057	58.120	2,148
2026-08-03	61.000	61.000	59.660	60.012	59.060	102,625
2026-07-31	61.060	61.780	60.300	61.501	60.525	998
2026-07-30	63.200	64.000	61.020	61.310	60.338	5,441
2026-07-29	62.200	63.270	61.930	62.988	61.988	1,159
2026-07-28	61.060	62.762	61.060	62.058	61.074	1,180
2026-07-27	61.990	61.990	60.270	60.748	59.785	5,202

Page 1 of 3 · 125 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.