British American Tobacco p.l.c. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	31.970	31.980	31.300	31.320	24.681	2,654
2023-06-09	31.850	32.120	31.690	31.980	25.201	3,307
2023-06-07	31.870	32.020	31.660	31.860	25.106	677
2023-06-06	31.400	31.990	31.400	31.790	25.051	4,488
2023-06-05	31.830	31.980	31.320	31.390	24.736	4,345
2023-06-02	31.900	31.990	31.590	31.910	25.146	1,052
2023-06-01	32.300	32.340	31.990	32.160	25.343	2,707
2023-05-31	32.540	32.550	32.200	32.280	25.437	1,523
2023-05-30	32.920	32.990	32.440	32.550	25.650	24,097
2023-05-29	32.760	33.850	32.500	33.670	26.532	4,173
2023-05-26	33.460	33.460	32.520	32.520	25.626	914
2023-05-25	33.390	33.530	32.680	33.250	26.201	1,467
2023-05-24	33.750	33.750	33.370	33.390	26.312	490
2023-05-23	33.710	33.940	33.660	33.750	26.595	3,748
2023-05-22	34.070	34.070	32.960	32.960	25.973	1,206
2023-05-19	33.190	33.500	32.970	33.500	26.398	488
2023-05-18	32.910	32.910	32.500	32.650	25.729	1,817
2023-05-17	33.200	33.320	32.910	33.110	26.091	4,034
2023-05-16	33.210	34.950	33.210	34.950	27.541	585
2023-05-15	34.000	34.000	33.200	33.200	26.162	598
2023-05-12	33.980	33.980	33.120	33.160	26.131	2,129
2023-05-11	34.700	34.700	33.770	33.840	26.666	1,493
2023-05-10	35.000	35.000	34.450	34.700	27.344	2,635
2023-05-09	35.640	35.700	35.270	35.700	28.132	925
2023-05-08	36.060	36.060	35.350	35.420	27.911	2,194
2023-05-05	35.480	35.480	35.190	35.350	27.856	373
2023-05-04	36.260	36.260	35.350	35.420	27.911	611
2023-05-03	36.530	36.670	36.260	36.260	28.573	195
2023-05-02	36.870	36.950	36.300	36.390	28.676	8,193
2023-04-28	37.100	37.100	36.480	36.870	29.054	301
2023-04-27	37.570	37.570	37.000	37.140	29.267	290
2023-04-26	38.290	38.290	37.750	37.780	29.771	1,038
2023-04-25	37.030	37.450	37.030	37.350	29.432	88
2023-04-24	37.930	37.930	36.690	36.690	28.912	231
2023-04-20	37.130	37.130	36.430	36.440	28.715	1,119
2023-04-19	35.350	37.130	35.350	37.130	29.259	1,245
2023-04-18	35.000	35.350	34.850	35.350	27.856	2,490
2023-04-17	34.930	35.070	34.850	35.000	27.580	2,889
2023-04-14	35.800	35.800	34.630	34.700	27.344	1,772
2023-04-13	34.830	35.800	34.550	35.800	28.211	3,031
2023-04-12	35.540	35.540	34.950	34.950	27.541	1,779
2023-04-11	35.600	35.730	35.270	35.550	28.014	2,533
2023-04-10	35.950	35.950	35.700	35.700	28.132	625
2023-04-06	35.690	35.930	35.690	35.910	28.298	3,963
2023-04-05	36.000	36.000	35.280	35.410	27.904	959
2023-04-04	36.140	36.140	35.830	36.000	28.368	510
2023-04-03	35.970	36.300	35.770	36.140	28.479	920
2023-03-31	35.990	36.050	35.580	35.600	28.053	2,106
2023-03-30	36.000	36.330	35.810	36.050	28.408	2,410
2023-03-29	36.540	36.540	36.000	36.000	28.368	987
2023-03-28	37.100	37.440	36.310	36.450	28.723	3,687
2023-03-27	36.960	37.170	36.960	36.960	29.125	1,580
2023-03-24	37.170	37.880	36.890	37.120	29.251	1,868
2023-03-23	37.180	37.180	36.600	36.800	28.999	1,243
2023-03-22	38.600	40.000	37.880	37.880	29.850	15,012
2023-03-21	38.080	38.420	38.080	38.320	29.649	720
2023-03-20	36.980	38.270	36.980	38.170	29.533	504
2023-03-17	38.090	38.160	37.680	37.680	29.154	1,999
2023-03-16	38.310	38.690	38.050	38.090	29.471	430
2023-03-15	38.350	38.500	38.000	38.000	29.402	9,991

← NewerPage 15 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.