British American Tobacco p.l.c. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	45.950	46.110	45.760	46.000	33.951	1,976
2022-06-24	44.630	46.060	44.630	46.060	33.995	1,777
2022-06-23	43.470	44.800	43.470	44.800	33.065	295
2022-06-22	44.680	44.680	43.850	44.500	32.844	551
2022-06-21	44.280	44.680	43.800	44.540	32.873	2,567
2022-06-20	43.500	43.780	43.120	43.780	32.312	1,947
2022-06-17	43.360	43.600	42.890	43.120	31.825	2,862
2022-06-15	44.120	44.400	43.500	43.600	32.179	827
2022-06-14	43.240	43.360	42.820	42.920	31.678	1,260
2022-06-13	43.160	43.200	42.810	42.940	31.692	808
2022-06-10	42.960	43.290	42.790	43.170	31.862	1,604
2022-06-09	43.100	43.440	42.580	42.580	31.427	348
2022-06-08	44.070	44.070	43.100	43.100	31.810	791
2022-06-07	42.800	44.080	42.800	44.080	32.534	1,177
2022-06-06	42.440	42.690	42.330	42.410	31.301	326
2022-06-03	42.730	42.840	42.330	42.330	31.242	586
2022-06-02	42.560	42.600	42.000	42.530	31.390	1,190
2022-06-01	42.320	42.840	42.160	42.840	31.619	164
2022-05-31	42.200	42.200	41.680	42.160	31.117	975
2022-05-30	42.540	42.840	42.540	42.840	31.619	340
2022-05-27	43.040	43.560	42.290	42.540	31.397	1,567
2022-05-26	43.320	43.700	42.870	42.930	31.685	431
2022-05-25	43.480	43.770	43.290	43.500	32.106	1,024
2022-05-24	41.820	42.640	41.610	42.490	31.360	284
2022-05-23	41.880	42.250	41.750	41.920	30.940	3,945
2022-05-20	42.320	42.320	41.530	41.880	30.910	4,106
2022-05-19	42.160	42.480	41.770	42.150	31.109	1,404
2022-05-18	43.090	43.090	42.720	42.720	31.530	75
2022-05-17	43.220	43.350	43.080	43.350	31.995	451
2022-05-16	42.550	42.550	42.550	42.550	31.405	0
2022-05-13	42.760	42.770	42.450	42.550	31.405	4,640
2022-05-12	42.560	42.630	41.790	41.790	30.844	1,004
2022-05-11	42.280	42.500	41.490	41.490	30.622	847
2022-05-10	42.190	42.330	41.700	42.060	31.043	3,448
2022-05-09	42.000	42.190	41.850	42.190	31.139	1,129
2022-05-06	41.590	41.640	41.200	41.430	30.578	287
2022-05-05	41.320	41.910	41.280	41.520	30.644	1,721
2022-05-04	41.770	41.770	41.320	41.320	30.497	4,348
2022-05-03	42.000	42.000	41.350	41.350	30.519	3,684
2022-05-02	41.280	41.880	41.000	41.000	30.261	1,168
2022-04-29	41.970	41.970	41.280	41.280	30.467	4,144
2022-04-28	41.800	41.980	41.410	41.980	30.984	1,860
2022-04-27	42.080	42.080	41.610	41.710	30.785	2,422
2022-04-26	41.960	42.010	41.510	41.510	30.637	512
2022-04-25	40.640	41.390	40.590	40.900	30.187	759
2022-04-22	40.920	41.500	39.990	39.990	29.515	7,791
2022-04-20	40.270	40.310	40.040	40.290	29.736	791
2022-04-19	39.910	40.150	39.870	40.050	29.559	5,118
2022-04-18	40.350	40.350	39.740	39.790	29.367	850
2022-04-14	40.300	40.560	40.160	40.350	29.781	146
2022-04-13	40.100	40.290	39.500	39.500	29.153	3,166
2022-04-12	39.720	40.220	39.600	39.610	29.235	1,663
2022-04-11	40.490	41.960	40.200	40.230	29.692	7,349
2022-04-08	40.440	40.880	40.220	40.220	29.685	1,323
2022-04-07	40.880	40.880	40.040	40.640	29.995	1,160
2022-04-06	40.360	40.880	40.300	40.880	30.172	2,644
2022-04-05	39.220	39.600	38.800	39.340	29.035	5,399
2022-04-04	39.550	39.550	38.960	39.220	28.947	3,307
2022-04-01	39.750	39.920	39.530	39.700	29.301	36,043
2022-03-31	40.280	40.280	39.820	40.200	29.670	762

← NewerPage 19 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.