British American Tobacco p.l.c. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 33.090 | 33.090 | 31.580 | 32.530 | 28.039 | 1,122 |
| 2024-05-24 | 31.850 | 32.950 | 31.480 | 32.950 | 28.401 | 1,440 |
| 2024-05-23 | 32.420 | 32.420 | 31.650 | 31.750 | 27.366 | 1,162 |
| 2024-05-22 | 32.300 | 32.470 | 32.220 | 32.350 | 27.884 | 9,526 |
| 2024-05-21 | 32.040 | 32.280 | 31.950 | 32.280 | 27.823 | 6,815 |
| 2024-05-20 | 32.220 | 32.370 | 31.840 | 31.840 | 27.444 | 7,527 |
| 2024-05-17 | 32.430 | 32.430 | 32.200 | 32.200 | 27.754 | 12,413 |
| 2024-05-16 | 32.350 | 32.520 | 32.250 | 32.430 | 27.953 | 1,383 |
| 2024-05-15 | 32.280 | 32.460 | 32.120 | 32.280 | 27.823 | 1,610 |
| 2024-05-14 | 32.040 | 32.040 | 31.850 | 31.940 | 27.530 | 916 |
| 2024-05-13 | 31.760 | 32.070 | 31.590 | 31.900 | 27.496 | 2,000 |
| 2024-05-10 | 31.370 | 31.690 | 31.370 | 31.690 | 27.315 | 1,628 |
| 2024-05-09 | 30.860 | 31.300 | 30.860 | 31.300 | 26.979 | 1,110 |
| 2024-05-08 | 30.580 | 30.780 | 30.530 | 30.750 | 26.505 | 2,338 |
| 2024-05-07 | 30.340 | 30.580 | 30.270 | 30.420 | 26.220 | 987 |
| 2024-05-06 | 30.390 | 30.420 | 30.290 | 30.340 | 26.151 | 1,038 |
| 2024-05-03 | 30.640 | 30.640 | 29.950 | 29.950 | 25.815 | 4,480 |
| 2024-05-02 | 30.660 | 30.660 | 30.330 | 30.570 | 26.349 | 5,539 |
| 2024-04-30 | 30.620 | 30.810 | 30.480 | 30.660 | 26.427 | 824 |
| 2024-04-29 | 30.520 | 30.520 | 30.150 | 30.320 | 26.134 | 4,978 |
| 2024-04-26 | 30.300 | 31.150 | 29.880 | 31.150 | 26.849 | 3,860 |
| 2024-04-25 | 30.460 | 30.480 | 30.150 | 30.300 | 26.117 | 1,237 |
| 2024-04-24 | 30.460 | 30.460 | 30.240 | 30.450 | 26.246 | 2,167 |
| 2024-04-23 | 30.560 | 30.660 | 30.270 | 30.390 | 26.194 | 826 |
| 2024-04-22 | 30.540 | 30.540 | 30.270 | 30.410 | 26.211 | 1,182 |
| 2024-04-19 | 29.960 | 30.270 | 29.960 | 30.200 | 26.030 | 728 |
| 2024-04-18 | 30.000 | 30.330 | 30.000 | 30.300 | 26.117 | 1,096 |
| 2024-04-17 | 29.950 | 30.000 | 29.820 | 29.880 | 25.755 | 1,436 |
| 2024-04-16 | 29.850 | 29.940 | 29.760 | 29.850 | 25.729 | 10,474 |
| 2024-04-15 | 29.760 | 29.830 | 29.420 | 29.570 | 25.487 | 861 |
| 2024-04-12 | 29.730 | 29.910 | 29.330 | 29.370 | 25.315 | 4,499 |
| 2024-04-11 | 29.750 | 29.760 | 29.460 | 29.640 | 25.548 | 2,423 |
| 2024-04-10 | 29.880 | 29.880 | 29.490 | 29.700 | 25.599 | 2,830 |
| 2024-04-09 | 29.880 | 30.130 | 29.550 | 30.130 | 25.970 | 5,142 |
| 2024-04-08 | 30.080 | 30.080 | 29.810 | 29.940 | 25.806 | 2,886 |
| 2024-04-05 | 30.000 | 30.060 | 29.700 | 30.010 | 25.867 | 11,081 |
| 2024-04-04 | 30.390 | 30.390 | 29.970 | 30.030 | 25.884 | 2,775 |
| 2024-04-03 | 30.770 | 30.770 | 30.390 | 30.390 | 26.194 | 1,370 |
| 2024-04-02 | 30.940 | 30.940 | 30.600 | 30.700 | 26.461 | 84 |
| 2024-04-01 | 30.750 | 30.930 | 30.700 | 30.870 | 26.608 | 818 |
| 2024-03-28 | 30.550 | 30.630 | 30.450 | 30.540 | 26.324 | 3,230 |
| 2024-03-27 | 29.880 | 30.180 | 29.880 | 30.160 | 25.996 | 468 |
| 2024-03-26 | 29.760 | 30.060 | 29.760 | 29.760 | 25.651 | 5,306 |
| 2024-03-25 | 30.000 | 30.200 | 29.900 | 29.900 | 25.772 | 746 |
| 2024-03-22 | 30.200 | 30.300 | 29.970 | 30.000 | 25.858 | 934 |
| 2024-03-21 | 30.240 | 30.290 | 29.980 | 30.200 | 26.030 | 2,995 |
| 2024-03-20 | 31.320 | 31.320 | 30.550 | 31.200 | 26.892 | 8,860 |
| 2024-03-19 | 31.270 | 31.320 | 30.960 | 31.320 | 26.388 | 24,048 |
| 2024-03-18 | 29.870 | 31.140 | 29.870 | 30.990 | 26.110 | 13,656 |
| 2024-03-15 | 30.380 | 30.510 | 29.860 | 29.860 | 25.158 | 3,489 |
| 2024-03-14 | 30.860 | 30.860 | 30.320 | 30.360 | 25.579 | 963 |
| 2024-03-13 | 30.320 | 30.810 | 30.320 | 30.790 | 25.941 | 9,280 |
| 2024-03-12 | 30.410 | 30.570 | 30.180 | 30.320 | 25.545 | 1,897 |
| 2024-03-11 | 29.570 | 29.970 | 29.270 | 29.970 | 25.250 | 1,210 |
| 2024-03-08 | 29.250 | 29.610 | 29.250 | 29.580 | 24.922 | 4,497 |
| 2024-03-07 | 29.260 | 29.260 | 29.040 | 29.190 | 24.593 | 3,987 |
| 2024-03-06 | 29.100 | 29.650 | 28.900 | 29.270 | 24.660 | 1,665 |
| 2024-03-05 | 29.080 | 29.240 | 28.950 | 29.190 | 24.593 | 1,007 |
| 2024-03-04 | 29.370 | 29.370 | 28.890 | 29.100 | 24.517 | 10,602 |
| 2024-03-01 | 29.760 | 29.760 | 29.390 | 29.550 | 24.896 | 2,785 |
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.