British American Tobacco p.l.c. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	31.890	31.890	31.050	31.200	25.659	673
2023-11-30	31.740	31.740	31.250	31.260	25.708	2,925
2023-11-29	32.320	32.320	31.280	31.380	25.807	326
2023-11-28	32.290	32.290	31.390	31.680	26.053	210
2023-11-27	32.450	32.450	31.410	31.650	26.029	884
2023-11-24	31.460	31.830	31.340	31.830	26.177	826
2023-11-23	32.280	32.900	32.000	32.700	26.892	169
2023-11-22	31.410	31.590	31.090	31.590	25.979	1,592
2023-11-21	31.390	31.390	30.850	31.210	25.667	868
2023-11-20	30.980	30.980	30.590	30.830	25.354	367
2023-11-17	30.480	31.030	30.480	30.980	25.478	2,338
2023-11-16	30.090	30.480	30.090	30.480	25.067	1,531
2023-11-14	30.400	30.680	30.240	30.670	25.223	313
2023-11-13	31.320	31.320	30.420	30.420	25.017	6,038
2023-11-10	31.060	31.060	29.680	30.020	24.688	4,567
2023-11-09	30.350	30.600	30.320	30.450	25.042	955
2023-11-08	30.300	30.540	30.300	30.350	24.960	480
2023-11-07	30.470	30.470	30.090	30.100	24.754	1,932
2023-11-06	31.220	31.220	30.390	30.470	25.058	306
2023-11-03	29.400	30.610	29.400	30.600	25.165	414
2023-11-01	30.700	30.700	29.940	30.020	24.688	995
2023-10-31	30.010	30.360	29.990	30.090	24.746	432
2023-10-30	29.600	30.180	29.600	29.990	24.664	6,412
2023-10-27	29.480	29.480	28.880	29.100	23.932	1,337
2023-10-26	29.970	29.970	29.640	29.640	24.376	459
2023-10-25	29.800	30.020	29.730	29.970	24.647	1,362
2023-10-24	30.000	30.000	29.700	29.800	24.507	2,773
2023-10-23	30.080	30.240	29.950	30.050	24.713	988
2023-10-20	30.100	30.300	30.080	30.080	24.738	292
2023-10-19	30.800	30.800	30.050	30.050	24.713	1,079
2023-10-18	30.810	30.890	30.600	30.690	25.239	1,834
2023-10-17	30.570	30.780	30.550	30.630	25.190	1,317
2023-10-16	30.860	30.860	30.570	30.690	25.239	1,172
2023-10-13	30.390	30.450	30.120	30.250	24.877	1,771
2023-10-11	31.680	31.680	31.550	31.610	25.996	290
2023-10-10	31.680	31.710	31.480	31.480	25.889	498
2023-10-09	31.600	31.740	31.450	31.450	25.864	6,439
2023-10-06	32.170	32.170	31.270	31.270	25.716	2,090
2023-10-05	30.950	31.720	30.950	31.540	25.938	1,183
2023-10-04	31.170	31.170	30.830	31.020	25.511	182
2023-10-03	31.090	31.200	30.910	31.080	25.560	2,929
2023-10-02	31.650	31.650	31.100	31.140	25.609	559
2023-09-29	31.780	31.780	31.500	31.650	26.029	4,082
2023-09-28	31.600	31.980	31.590	31.950	26.275	2,699
2023-09-27	32.820	32.820	31.890	32.300	26.563	3,712
2023-09-26	32.190	32.240	32.000	32.170	25.902	1,570
2023-09-25	32.800	32.800	31.850	32.070	25.821	1,739
2023-09-22	32.940	32.970	32.750	32.970	26.546	854
2023-09-21	33.080	33.210	32.960	33.150	26.691	488
2023-09-20	32.910	33.080	32.790	33.080	26.635	4,954
2023-09-19	32.880	33.000	32.760	32.930	26.514	3,862
2023-09-18	32.610	33.820	32.520	32.720	26.345	2,398
2023-09-15	32.820	32.880	32.700	32.700	26.329	1,015
2023-09-14	33.500	33.500	32.870	33.030	26.594	510
2023-09-13	33.110	33.110	32.860	32.990	26.562	806
2023-09-12	33.000	33.210	33.000	33.120	26.667	400
2023-09-11	32.000	32.910	32.000	32.640	26.280	797
2023-09-08	32.310	33.000	32.170	32.520	26.184	1,601
2023-09-06	32.310	32.310	32.100	32.310	26.015	459
2023-09-05	32.770	33.530	32.310	32.310	26.015	2,984

← NewerPage 13 of 21 · 1,253 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.