British American Tobacco p.l.c. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	61.050	61.050	60.480	60.660	60.660	37
2026-07-22	62.200	63.300	62.200	62.700	62.700	3,386
2026-07-21	62.850	62.870	62.400	62.670	62.670	186
2026-07-20	64.140	64.140	63.480	63.660	63.660	358
2026-07-17	65.040	65.160	63.420	63.840	63.840	2,853
2026-07-16	60.840	64.620	60.360	64.390	64.390	2,392
2026-07-15	59.220	60.530	59.220	59.900	59.900	2,253
2026-07-14	59.990	60.170	59.200	59.200	59.200	127
2026-07-13	60.610	60.870	60.000	60.540	60.540	277
2026-07-10	61.380	61.380	60.990	60.990	60.990	101
2026-07-09	63.620	63.620	59.760	61.160	61.160	112
2026-07-08	63.370	68.750	62.880	62.880	62.017	61
2026-07-07	63.250	63.920	63.160	63.560	62.688	856
2026-07-06	63.780	63.940	63.000	63.430	62.560	128
2026-07-03	63.430	64.430	63.250	64.020	63.190	158
2026-07-02	64.920	64.920	64.250	64.250	63.417	153
2026-07-01	64.210	64.210	62.520	63.360	62.539	309
2026-06-30	64.620	65.250	63.570	63.570	62.746	693
2026-06-29	64.200	64.750	64.200	64.610	63.773	4,761
2026-06-26	65.280	65.280	64.560	64.880	64.039	8,476
2026-06-25	64.520	64.570	64.000	64.400	63.565	511
2026-06-24	63.630	64.180	63.430	64.180	63.348	84
2026-06-23	60.600	63.170	60.600	62.940	62.124	1,408
2026-06-22	60.120	60.650	60.120	60.650	59.864	827
2026-06-19	60.200	60.200	60.060	60.060	59.282	18
2026-06-18	60.000	60.780	60.000	60.300	59.519	2,817
2026-06-17	61.000	61.400	60.410	60.600	59.815	475
2026-06-16	62.250	63.020	62.150	62.150	61.345	120
2026-06-15	62.570	62.780	61.950	61.990	61.187	83
2026-06-12	62.810	63.430	62.810	63.030	62.213	560
2026-06-11	63.250	63.590	62.600	62.600	61.789	6,451
2026-06-10	62.650	63.300	62.650	63.250	62.430	353
2026-06-09	60.750	62.220	60.750	62.080	61.275	312
2026-06-08	62.030	62.220	61.700	62.130	61.325	662
2026-06-05	59.700	61.740	59.700	61.740	60.940	759
2026-06-03	60.860	60.860	59.440	59.440	58.670	1,273
2026-06-02	59.990	63.100	59.530	63.100	62.282	395
2026-06-01	62.450	62.710	61.170	61.170	60.377	471
2026-05-29	62.550	62.690	62.220	62.570	61.759	737
2026-05-28	65.560	65.560	63.240	63.350	62.529	1,898
2026-05-27	65.020	65.060	64.780	64.910	64.069	142
2026-05-26	66.010	66.080	65.060	65.060	64.217	2,074
2026-05-25	66.150	66.150	64.810	64.850	64.010	1,581
2026-05-22	66.410	66.410	65.320	65.360	64.513	2,635
2026-05-21	65.730	66.070	65.520	65.750	64.898	169
2026-05-20	65.540	66.500	65.470	65.470	64.622	51
2026-05-19	66.760	66.880	65.540	65.540	64.691	863
2026-05-18	66.350	66.620	66.080	66.210	65.352	1,637
2026-05-15	66.280	66.360	65.600	66.350	65.490	730
2026-05-14	66.370	67.120	66.200	66.510	65.648	1,454
2026-05-13	63.900	65.360	63.490	65.280	64.434	908
2026-05-12	57.790	62.300	57.790	62.300	61.493	2,292
2026-05-11	58.000	59.040	57.560	58.970	58.206	1,078
2026-05-08	57.340	57.340	56.810	57.130	56.390	148
2026-05-07	57.850	57.850	57.330	57.330	56.587	2,083
2026-05-06	58.830	58.980	58.570	58.620	57.860	1,060
2026-05-05	58.290	58.510	57.360	58.370	57.614	1,868
2026-05-04	58.550	58.560	57.670	57.710	56.962	4,306
2026-04-30	56.680	60.990	56.680	60.990	60.200	1,628
2026-04-29	56.960	57.850	56.960	57.840	57.090	680

← NewerPage 2 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.