British American Tobacco p.l.c. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	57.250	58.230	57.250	58.130	57.377	435
2026-04-27	57.600	57.830	56.500	56.500	55.768	7,566
2026-04-24	58.920	58.920	57.940	58.080	57.327	927
2026-04-23	55.970	57.540	55.970	57.540	56.794	182
2026-04-22	55.500	55.970	55.040	55.970	55.245	626
2026-04-20	56.480	57.050	56.480	56.720	55.985	1,295
2026-04-17	56.000	56.510	55.260	56.510	55.778	242
2026-04-16	56.750	56.880	56.140	56.140	55.412	455
2026-04-15	57.900	57.900	56.750	56.750	56.015	205
2026-04-14	58.000	58.000	57.200	57.320	56.577	1,790
2026-04-13	59.550	59.550	59.030	59.030	58.265	44
2026-04-10	59.270	59.270	58.630	58.680	57.920	2,227
2026-04-09	59.690	59.690	58.900	59.500	58.729	1,417
2026-04-08	59.590	61.130	59.000	61.130	60.338	961
2026-04-07	60.440	61.070	60.440	60.810	60.022	2,055
2026-04-06	60.360	60.500	59.790	60.440	59.657	922
2026-04-02	59.690	60.360	59.690	60.360	59.578	1,684
2026-04-01	60.030	60.030	58.350	59.960	59.183	5,357
2026-03-31	61.330	61.660	60.030	60.650	59.864	1,001
2026-03-30	61.030	61.380	60.940	61.330	60.535	356
2026-03-27	60.210	60.600	60.210	60.420	59.637	239
2026-03-26	60.000	61.510	60.000	60.000	59.222	26
2026-03-25	60.810	61.640	60.750	60.850	60.061	26
2026-03-24	60.000	61.310	60.000	60.930	59.368	355
2026-03-23	60.500	60.780	60.030	60.780	59.222	750
2026-03-20	61.640	61.640	60.500	60.500	58.949	203
2026-03-19	60.000	61.250	60.000	61.220	59.651	2,480
2026-03-18	61.070	61.070	60.600	60.760	59.203	5,145
2026-03-17	64.400	64.400	62.940	63.570	61.941	232
2026-03-16	64.000	64.830	63.900	64.140	62.496	86
2026-03-13	62.670	63.850	62.670	63.850	62.214	1,616
2026-03-12	61.070	62.720	61.070	62.640	61.035	843
2026-03-11	61.610	61.610	60.480	61.260	59.690	2,653
2026-03-10	59.990	61.540	59.990	61.390	59.817	192
2026-03-09	60.140	60.500	59.980	60.000	58.462	968
2026-03-06	60.900	61.040	60.380	60.500	58.949	736
2026-03-05	62.600	62.600	61.400	61.730	60.148	163
2026-03-04	63.360	63.590	63.010	63.430	61.804	72
2026-03-03	64.060	64.140	62.940	63.360	61.736	1,432
2026-03-02	64.500	64.920	64.440	64.440	62.788	4,670
2026-02-27	64.890	64.890	63.840	64.060	62.418	5,714
2026-02-26	64.730	64.910	64.100	64.890	63.227	286
2026-02-25	63.790	64.730	63.790	64.730	63.071	84
2026-02-24	64.230	64.540	63.460	63.790	62.155	202
2026-02-23	63.930	64.500	63.930	64.340	62.691	423
2026-02-20	64.270	64.720	64.010	64.150	62.506	817
2026-02-19	61.730	63.430	61.510	63.430	61.804	661
2026-02-18	63.280	63.280	61.400	61.560	59.982	242
2026-02-13	62.400	62.730	61.750	62.290	60.694	677
2026-02-12	62.770	63.290	60.610	63.150	61.531	1,497
2026-02-11	63.170	63.310	62.650	62.770	61.161	241
2026-02-10	62.990	62.990	61.900	62.700	61.093	533
2026-02-09	65.300	65.300	62.930	63.560	61.931	1,396
2026-02-06	65.200	65.830	64.820	64.820	63.159	3,804
2026-02-05	64.920	65.430	64.920	65.200	63.529	278
2026-02-04	65.620	65.680	64.510	64.510	62.857	1,229
2026-02-03	64.120	64.970	63.680	64.970	63.305	3,151
2026-02-02	61.000	64.370	60.890	64.120	62.477	4,490
2026-01-30	63.790	63.900	61.000	61.000	59.437	732
2026-01-29	62.870	62.870	62.220	62.640	61.035	1,734

← NewerPage 3 of 5 · 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.