British American Tobacco p.l.c. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	32.700	32.770	32.250	32.770	26.385	328
2023-09-01	32.760	33.740	32.470	32.700	26.329	3,404
2023-08-31	33.000	33.190	32.570	32.760	26.377	1,754
2023-08-30	32.500	32.640	32.500	32.600	26.248	407
2023-08-29	32.400	32.400	32.000	32.200	25.926	1,189
2023-08-28	32.300	32.300	31.990	32.080	25.829	6,269
2023-08-25	32.000	32.000	31.770	31.860	25.652	371
2023-08-24	31.650	32.280	31.630	31.770	25.580	4,006
2023-08-23	32.340	32.340	31.560	31.570	25.419	982
2023-08-22	32.020	32.160	31.740	31.740	25.556	1,775
2023-08-21	31.860	32.280	31.860	32.020	25.781	391
2023-08-18	31.920	32.040	31.860	31.860	25.652	1,355
2023-08-17	32.400	32.400	31.570	31.600	25.443	502
2023-08-16	31.600	32.400	31.440	31.440	25.314	1,115
2023-08-15	32.140	32.450	31.760	31.810	25.612	2,117
2023-08-14	31.780	32.440	31.780	32.140	25.878	1,889
2023-08-11	31.890	32.480	31.600	31.810	25.612	2,790
2023-08-10	31.870	32.180	31.870	32.050	25.805	26,725
2023-08-09	32.500	32.500	32.020	32.190	25.918	557
2023-08-08	32.050	32.500	31.860	31.890	25.676	1,396
2023-08-07	32.700	32.700	31.710	32.050	25.805	729
2023-08-04	32.770	32.900	31.740	32.700	26.329	6,909
2023-08-03	32.290	32.290	31.680	32.120	25.862	11,888
2023-08-02	32.510	32.510	31.510	31.700	25.524	1,606
2023-08-01	31.880	32.100	31.810	31.950	25.725	2,268
2023-07-31	32.020	32.950	31.810	31.820	25.620	3,597
2023-07-28	32.220	32.330	32.020	32.180	25.910	2,146
2023-07-27	32.000	32.950	31.900	32.220	25.942	3,879
2023-07-26	32.950	32.950	32.050	32.210	25.934	15,422
2023-07-25	32.400	32.400	31.920	32.200	25.926	1,533
2023-07-24	32.590	32.590	32.050	32.050	25.805	2,181
2023-07-21	32.750	32.900	32.310	32.590	26.240	2,340
2023-07-20	32.450	32.910	32.340	32.760	26.377	3,559
2023-07-19	31.950	32.520	31.950	32.320	26.023	2,895
2023-07-18	31.900	32.020	31.800	31.840	25.636	5,199
2023-07-17	32.070	32.080	31.610	31.670	25.499	1,046
2023-07-14	32.000	33.100	31.650	31.750	25.564	3,434
2023-07-13	32.330	32.340	31.550	32.040	25.797	4,313
2023-07-12	32.270	33.070	32.270	32.930	26.514	621
2023-07-11	33.030	33.030	31.860	32.270	25.429	501
2023-07-10	33.070	33.070	32.000	32.060	25.264	1,320
2023-07-07	33.070	33.070	32.100	32.180	25.358	2,486
2023-07-06	32.520	32.640	32.040	32.540	25.642	626
2023-07-05	32.290	32.530	32.250	32.520	25.626	957
2023-07-04	33.500	33.640	32.250	32.280	25.437	1,028
2023-07-03	32.020	33.500	32.020	33.500	26.398	1,406
2023-06-30	33.090	33.090	31.800	31.800	25.059	1,901
2023-06-29	31.750	32.100	31.750	31.800	25.059	3,825
2023-06-28	32.150	32.150	31.750	31.750	25.019	1,088
2023-06-27	31.570	31.980	31.550	31.910	25.146	2,125
2023-06-26	32.000	32.000	31.590	31.900	25.138	1,319
2023-06-23	31.410	32.000	31.410	31.740	25.012	1,947
2023-06-22	31.910	31.980	31.400	31.670	24.956	2,217
2023-06-21	32.320	32.800	31.380	31.800	25.059	2,134
2023-06-20	31.790	32.800	31.300	31.300	24.665	3,481
2023-06-19	32.100	32.100	31.350	31.360	24.712	2,387
2023-06-16	31.930	32.000	31.660	32.000	25.216	2,055
2023-06-15	31.980	31.980	31.500	31.940	25.169	5,093
2023-06-14	31.510	31.860	31.050	31.490	24.815	3,330
2023-06-13	31.320	31.800	31.000	31.510	24.830	769

← NewerPage 14 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.