British American Tobacco p.l.c. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 39.200 | 39.720 | 39.200 | 39.650 | 34.988 | 2,439 |
| 2024-08-19 | 39.800 | 39.800 | 39.040 | 39.200 | 34.591 | 974 |
| 2024-08-16 | 39.180 | 39.400 | 39.120 | 39.400 | 34.768 | 730 |
| 2024-08-15 | 39.810 | 39.810 | 39.280 | 39.400 | 34.768 | 552 |
| 2024-08-14 | 39.380 | 39.840 | 39.320 | 39.730 | 35.059 | 2,027 |
| 2024-08-13 | 39.320 | 39.640 | 39.320 | 39.600 | 34.944 | 3,518 |
| 2024-08-12 | 39.800 | 39.890 | 39.320 | 39.890 | 35.200 | 762 |
| 2024-08-09 | 39.480 | 39.800 | 39.440 | 39.800 | 35.121 | 2,507 |
| 2024-08-08 | 39.880 | 40.400 | 39.880 | 39.970 | 35.271 | 290 |
| 2024-08-07 | 39.180 | 40.080 | 39.180 | 39.880 | 35.191 | 2,449 |
| 2024-08-06 | 40.360 | 40.360 | 38.880 | 39.390 | 34.759 | 8,966 |
| 2024-08-05 | 39.990 | 40.040 | 39.280 | 39.960 | 35.262 | 2,165 |
| 2024-08-02 | 41.140 | 41.660 | 41.120 | 41.660 | 36.762 | 15,376 |
| 2024-08-01 | 40.390 | 41.170 | 40.350 | 41.140 | 36.303 | 3,292 |
| 2024-07-31 | 40.320 | 40.520 | 39.720 | 40.220 | 35.491 | 2,303 |
| 2024-07-30 | 40.400 | 40.400 | 39.740 | 39.920 | 35.227 | 765 |
| 2024-07-29 | 40.120 | 40.320 | 39.920 | 40.040 | 35.333 | 9,842 |
| 2024-07-26 | 39.000 | 39.920 | 39.000 | 39.800 | 35.121 | 14,615 |
| 2024-07-25 | 39.050 | 39.520 | 38.990 | 39.230 | 34.618 | 28,308 |
| 2024-07-24 | 36.900 | 38.000 | 36.900 | 38.000 | 33.532 | 2,288 |
| 2024-07-23 | 37.260 | 37.440 | 37.240 | 37.300 | 32.915 | 5,501 |
| 2024-07-22 | 36.910 | 37.520 | 36.910 | 37.240 | 32.862 | 149 |
| 2024-07-19 | 36.760 | 37.250 | 36.750 | 37.120 | 32.756 | 1,064 |
| 2024-07-18 | 36.280 | 37.080 | 36.280 | 37.000 | 32.650 | 14,076 |
| 2024-07-17 | 34.920 | 36.000 | 34.920 | 35.780 | 31.573 | 10,970 |
| 2024-07-16 | 35.000 | 35.050 | 34.650 | 34.920 | 30.814 | 2,937 |
| 2024-07-15 | 35.600 | 35.600 | 35.120 | 35.230 | 31.088 | 1,656 |
| 2024-07-12 | 35.210 | 35.700 | 35.210 | 35.520 | 31.344 | 14,752 |
| 2024-07-11 | 35.000 | 35.180 | 34.620 | 35.130 | 31.000 | 364 |
| 2024-07-10 | 34.590 | 34.720 | 34.340 | 34.620 | 30.550 | 4,329 |
| 2024-07-09 | 34.470 | 34.670 | 34.400 | 34.590 | 30.523 | 520 |
| 2024-07-08 | 34.950 | 34.950 | 34.430 | 34.640 | 30.567 | 669 |
| 2024-07-05 | 34.970 | 35.010 | 34.530 | 34.760 | 30.673 | 772 |
| 2024-07-04 | 35.110 | 35.500 | 34.290 | 34.330 | 30.294 | 1,467 |
| 2024-07-03 | 35.170 | 35.170 | 34.850 | 35.170 | 31.035 | 799 |
| 2024-07-02 | 34.960 | 35.420 | 34.960 | 35.080 | 30.956 | 7,455 |
| 2024-07-01 | 34.920 | 35.130 | 34.640 | 34.960 | 30.850 | 3,210 |
| 2024-06-28 | 34.590 | 34.590 | 34.220 | 34.420 | 30.373 | 17,222 |
| 2024-06-27 | 34.700 | 34.800 | 33.000 | 34.780 | 30.691 | 1,185 |
| 2024-06-26 | 34.800 | 36.280 | 34.000 | 34.810 | 30.717 | 610 |
| 2024-06-25 | 35.640 | 35.640 | 34.760 | 34.760 | 29.961 | 8,327 |
| 2024-06-24 | 34.800 | 35.000 | 34.700 | 34.880 | 30.064 | 10,021 |
| 2024-06-21 | 34.330 | 34.680 | 34.140 | 34.620 | 29.840 | 7,456 |
| 2024-06-20 | 33.510 | 34.350 | 33.510 | 34.260 | 29.530 | 3,004 |
| 2024-06-19 | 35.000 | 35.000 | 33.480 | 33.480 | 28.858 | 946 |
| 2024-06-18 | 33.720 | 33.750 | 33.340 | 33.750 | 29.090 | 9,724 |
| 2024-06-17 | 33.120 | 33.540 | 33.000 | 33.540 | 28.909 | 492 |
| 2024-06-14 | 32.790 | 32.790 | 32.600 | 32.750 | 28.228 | 4,586 |
| 2024-06-13 | 32.910 | 32.970 | 32.800 | 32.830 | 28.297 | 853 |
| 2024-06-12 | 33.120 | 33.310 | 33.000 | 33.280 | 28.685 | 7,244 |
| 2024-06-11 | 33.050 | 33.050 | 32.550 | 32.640 | 28.134 | 4,854 |
| 2024-06-10 | 33.150 | 33.180 | 32.870 | 32.990 | 28.435 | 8,510 |
| 2024-06-07 | 32.880 | 33.120 | 32.780 | 33.120 | 28.547 | 2,396 |
| 2024-06-06 | 33.150 | 33.150 | 32.670 | 32.880 | 28.340 | 2,363 |
| 2024-06-05 | 32.950 | 33.120 | 32.860 | 33.080 | 28.513 | 1,050 |
| 2024-06-04 | 32.500 | 33.030 | 32.450 | 32.910 | 28.366 | 19,486 |
| 2024-06-03 | 32.680 | 32.910 | 32.580 | 32.700 | 28.185 | 3,197 |
| 2024-05-31 | 32.010 | 32.610 | 32.010 | 32.610 | 28.108 | 19,989 |
| 2024-05-29 | 31.500 | 31.500 | 31.250 | 31.350 | 27.022 | 1,399 |
| 2024-05-28 | 31.590 | 31.590 | 31.430 | 31.500 | 27.151 | 8,549 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 0.8218 GBP |
| 2026-03-25 | 0.7821 GBP |
| 2025-12-26 | 0.8176 GBP |
| 2025-10-01 | 0.7964 GBP |
| 2025-06-25 | 0.8314 GBP |
| 2025-03-26 | 0.8613 GBP |
| 2024-12-18 | 0.8013 GBP |
| 2024-09-25 | 0.8236 GBP |
| 2024-06-26 | 0.8073 GBP |
| 2024-03-20 | 0.7056 GBP |
| 2023-12-20 | 0.6967 GBP |
| 2023-09-27 | 0.6742 GBP |
| 2023-07-12 | 0.6871 GBP |
| 2023-03-22 | 0.6947 GBP |
| 2022-12-21 | 0.6679 GBP |
| 2022-09-28 | 0.6483 GBP |
| 2022-07-06 | 0.6415 GBP |
| 2022-03-23 | 0.6708 GBP |
| 2021-12-23 | 0.8080 GBP |
| 2021-12-22 | 0.7267 GBP |
| 2021-09-30 | 0.8080 GBP |
| 2021-09-29 | 0.7617 GBP |
| 2021-07-06 | 0.7396 GBP |
| 2021-03-24 | 0.7648 GBP |
| 2020-12-17 | 0.7783 GBP |
| 2020-12-16 | 0.7303 GBP |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.