British American Tobacco p.l.c. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	29.440	29.970	29.440	29.760	25.073	3,023
2024-02-28	29.650	29.760	29.410	29.440	24.804	7,577
2024-02-27	29.540	30.500	29.540	29.670	24.998	1,666
2024-02-26	30.530	30.530	29.970	30.150	25.402	2,856
2024-02-23	30.150	30.540	30.090	30.540	25.730	1,330
2024-02-22	30.000	30.270	29.610	30.150	25.402	286
2024-02-21	29.670	29.870	29.560	29.870	25.166	884
2024-02-20	29.900	29.970	29.550	29.970	25.250	1,063
2024-02-19	30.520	32.000	30.020	30.020	25.292	4,829
2024-02-16	30.690	30.690	30.350	30.360	25.579	1,497
2024-02-15	30.150	30.600	30.150	30.420	25.629	315
2024-02-14	30.120	30.180	29.940	30.140	25.393	484
2024-02-09	31.390	31.390	30.360	30.530	25.722	7,688
2024-02-08	30.750	31.520	30.750	31.390	26.447	5,489
2024-02-07	29.500	29.580	29.160	29.250	24.644	11,852
2024-02-06	30.240	30.240	29.450	29.690	25.014	702
2024-02-05	30.750	30.750	29.640	29.640	24.972	3,173
2024-02-02	30.050	30.100	29.700	29.880	25.174	2,843
2024-02-01	29.930	29.930	29.400	29.730	25.048	164
2024-01-31	29.880	29.940	29.340	29.340	24.719	1,173
2024-01-30	29.700	29.760	29.580	29.760	25.073	751
2024-01-29	29.520	29.850	29.520	29.640	24.972	1,262
2024-01-26	29.210	29.370	29.160	29.160	24.568	362
2024-01-25	28.950	29.160	28.740	28.890	24.340	533
2024-01-24	29.750	29.750	28.980	29.100	24.517	1,106
2024-01-23	29.250	29.250	29.000	29.160	24.568	1,342
2024-01-22	29.160	29.700	29.160	29.670	24.998	929
2024-01-19	28.900	29.160	28.850	29.160	24.568	412
2024-01-18	29.000	29.220	28.750	28.900	24.349	4,740
2024-01-17	29.200	29.280	29.050	29.070	24.492	445
2024-01-16	29.210	29.510	29.100	29.400	24.770	1,923
2024-01-15	29.510	30.300	29.390	29.590	24.930	3,858
2024-01-12	29.980	29.980	29.310	29.510	24.863	451
2024-01-11	29.970	29.970	29.220	29.700	25.023	1,269
2024-01-10	29.760	29.760	29.280	29.380	24.753	2,808
2024-01-09	29.910	29.940	29.500	29.760	25.073	4,875
2024-01-08	29.460	29.880	29.370	29.800	25.107	5,757
2024-01-05	29.460	29.670	29.430	29.460	24.821	2,087
2024-01-04	29.460	29.790	29.460	29.640	24.972	14,169
2024-01-03	29.500	29.500	29.070	29.460	24.821	4,322
2024-01-02	28.760	29.480	28.410	29.260	24.652	6,433
2023-12-28	28.440	28.510	28.190	28.190	23.751	11,225
2023-12-27	28.240	28.500	28.240	28.350	23.885	1,733
2023-12-26	28.530	28.530	28.070	28.230	23.784	9,363
2023-12-22	28.650	28.650	28.360	28.530	24.037	6,215
2023-12-21	29.900	29.900	28.520	28.650	24.138	5,826
2023-12-20	29.090	30.400	29.010	29.490	24.846	8,825
2023-12-19	29.100	29.310	28.890	29.170	23.989	1,023
2023-12-18	30.500	30.500	29.010	29.100	23.932	11,124
2023-12-15	29.830	31.510	29.000	29.090	23.923	5,687
2023-12-14	29.570	29.700	29.310	29.520	24.277	4,583
2023-12-13	28.260	28.990	28.260	28.990	23.841	5,147
2023-12-12	28.590	28.800	28.440	28.770	23.660	880
2023-12-11	28.800	28.800	28.380	28.600	23.520	3,338
2023-12-08	28.950	28.950	28.700	28.820	23.701	11,458
2023-12-07	28.330	28.860	28.140	28.830	23.710	6,191
2023-12-06	28.500	28.830	27.830	28.330	23.298	30,611
2023-12-05	31.530	31.530	31.070	31.220	25.675	851
2023-12-04	31.830	31.830	31.200	31.530	25.930	1,080
2023-12-01	31.890	31.890	31.050	31.200	25.659	673

← NewerPage 12 of 21 · 1,248 trading daysOlder →

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.