British American Tobacco p.l.c. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	38.350	38.500	38.000	38.000	29.402	9,991
2023-03-14	38.240	38.690	38.240	38.690	29.936	2,459
2023-03-13	39.970	39.970	38.650	38.770	29.997	7,310
2023-03-10	38.260	39.300	38.000	39.180	30.315	4,048
2023-03-09	38.700	38.970	38.320	38.700	29.943	729
2023-03-08	38.950	38.960	38.340	38.700	29.943	4,758
2023-03-07	39.390	39.390	38.660	38.850	30.059	2,389
2023-03-06	39.510	39.510	39.100	39.390	30.477	1,322
2023-03-03	40.000	40.000	39.150	39.470	30.539	7,217
2023-03-02	39.160	39.790	38.880	39.710	30.725	538
2023-03-01	39.800	39.800	39.160	39.160	30.299	2,529
2023-02-28	41.000	41.000	39.660	39.760	30.763	775
2023-02-27	39.390	40.430	39.390	40.340	31.212	3,229
2023-02-24	39.450	40.270	39.360	40.200	31.104	1,183
2023-02-23	39.220	39.500	39.040	39.450	30.524	510
2023-02-22	38.780	39.900	38.780	39.220	30.346	1,678
2023-02-17	39.270	39.440	38.880	39.340	30.438	518
2023-02-16	39.800	39.800	39.270	39.270	30.384	588
2023-02-15	39.880	39.880	39.470	39.610	30.647	959
2023-02-14	38.330	39.730	38.330	39.240	30.361	2,116
2023-02-13	39.280	39.360	38.810	39.120	30.268	1,067
2023-02-10	38.910	39.360	38.540	38.560	29.835	1,344
2023-02-09	38.600	38.790	37.750	38.700	29.943	2,021
2023-02-08	39.010	39.130	38.770	38.810	30.028	1,572
2023-02-07	38.500	38.970	38.100	38.950	30.137	1,069
2023-02-06	40.400	40.400	38.860	38.860	30.067	768
2023-02-03	38.830	39.030	38.800	38.820	30.036	1,562
2023-02-02	38.860	38.860	38.040	38.830	30.044	2,641
2023-02-01	39.130	39.340	38.860	39.000	30.175	2,192
2023-01-31	39.690	39.690	38.890	38.960	30.144	1,222
2023-01-30	38.790	39.160	38.390	38.910	30.106	1,100
2023-01-27	38.960	39.280	38.080	39.280	30.392	1,952
2023-01-26	38.800	38.940	38.160	38.190	29.549	2,717
2023-01-25	38.830	38.880	38.380	38.800	30.021	1,738
2023-01-24	40.100	40.110	38.830	38.830	30.044	6,406
2023-01-23	40.800	40.800	40.100	40.100	31.027	3,537
2023-01-20	39.260	40.470	39.260	40.230	31.127	6,167
2023-01-19	39.260	40.440	39.000	39.840	30.825	1,387
2023-01-18	39.380	39.410	38.720	39.260	30.377	2,025
2023-01-17	39.920	39.920	39.370	39.380	30.469	1,170
2023-01-16	39.570	41.000	39.180	39.850	30.833	789
2023-01-13	39.600	39.760	38.950	39.100	30.253	12,463
2023-01-12	39.500	40.060	39.500	39.600	30.640	18,164
2023-01-11	40.450	40.450	39.570	39.590	30.632	3,573
2023-01-10	42.270	42.270	40.300	40.450	31.297	9,806
2023-01-09	43.500	43.500	42.110	42.270	32.706	230
2023-01-06	42.780	42.830	42.330	42.640	32.992	930
2023-01-05	44.270	44.630	43.020	43.110	33.355	18,202
2023-01-04	44.880	44.880	44.120	44.270	34.253	476
2023-01-03	43.000	44.000	43.000	44.000	34.044	516
2023-01-02	42.300	43.070	42.300	43.040	33.301	457
2022-12-29	42.300	42.580	41.870	41.870	32.396	1,229
2022-12-28	43.110	43.120	42.410	42.410	32.814	350
2022-12-27	42.670	43.120	42.650	43.120	33.363	598
2022-12-26	42.290	42.540	42.010	42.010	32.504	1,172
2022-12-23	42.000	42.240	41.280	42.140	32.605	535
2022-12-22	42.060	43.820	42.060	43.790	33.882	105
2022-12-21	42.200	42.300	42.040	42.300	32.729	719
2022-12-20	43.390	43.390	42.270	42.570	32.421	801
2022-12-19	43.100	43.820	43.100	43.390	33.045	1,188

← NewerPage 16 of 21 · 1,254 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.