British American Tobacco p.l.c. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	62.870	62.870	62.220	62.640	61.035	1,734
2026-01-28	62.000	62.750	61.740	62.750	61.142	725
2026-01-27	62.490	62.660	62.340	62.630	61.025	1,279
2026-01-26	62.290	62.720	62.070	62.500	60.898	3,397
2026-01-23	62.860	62.860	61.620	62.400	60.801	781
2026-01-22	61.940	61.960	61.430	61.740	60.158	1,400
2026-01-21	61.500	61.550	60.380	61.480	59.904	554
2026-01-20	62.970	62.970	60.690	61.100	59.534	877
2026-01-19	63.000	63.000	61.690	62.970	61.356	184
2026-01-16	62.300	62.730	62.160	62.440	60.840	160
2026-01-15	62.280	62.580	61.650	61.650	60.070	216
2026-01-14	60.300	62.000	60.300	61.720	60.138	489
2026-01-13	59.920	61.010	59.920	60.840	59.281	114
2026-01-12	57.690	59.760	57.690	59.580	58.053	440
2026-01-09	58.900	58.900	57.680	58.870	57.361	122
2026-01-08	57.640	58.390	57.640	58.080	56.591	682
2026-01-07	58.050	58.300	57.450	57.630	56.153	506
2026-01-06	59.600	59.600	58.150	58.150	56.660	762
2026-01-05	62.570	62.570	59.240	60.060	58.521	1,253
2026-01-02	61.450	61.950	60.810	61.950	60.362	3,478
2025-12-30	61.960	62.570	61.810	61.900	60.314	1,333
2025-12-29	66.500	66.500	61.950	61.960	60.372	1,475
2025-12-26	62.710	65.000	62.710	64.160	62.516	1,122
2025-12-23	63.000	63.930	62.770	62.770	60.382	1,153
2025-12-22	63.470	63.470	62.760	63.400	60.988	498
2025-12-19	62.630	63.120	61.980	62.840	60.449	173
2025-12-18	63.150	63.510	63.120	63.360	60.949	1,233
2025-12-17	63.280	63.400	63.000	63.000	60.603	755
2025-12-16	62.930	63.060	62.410	62.410	60.035	998
2025-12-15	61.310	62.460	61.310	62.340	59.968	341
2025-12-12	62.060	62.640	60.940	61.700	59.353	1,260
2025-12-11	64.420	64.420	63.330	63.330	60.920	301
2025-12-10	63.110	64.430	62.950	64.380	61.931	458
2025-12-09	61.920	62.740	61.870	62.180	59.814	583
2025-12-08	62.990	62.990	61.320	62.230	59.862	3,646
2025-12-05	61.080	62.630	60.880	62.360	59.987	2,118
2025-12-04	61.630	61.850	61.200	61.850	59.497	1,145
2025-12-03	62.310	62.400	61.200	61.430	59.093	2,265
2025-12-02	61.270	62.390	61.270	61.980	59.622	433
2025-12-01	62.310	62.820	62.190	62.190	59.824	3,716
2025-11-28	61.960	62.750	61.610	61.690	59.343	2,162
2025-11-27	61.000	62.470	60.760	60.760	58.448	1,797
2025-11-26	59.990	61.800	59.990	61.360	59.025	1,030
2025-11-25	60.000	61.380	60.000	61.220	58.891	1,075
2025-11-24	58.370	60.420	58.370	59.290	57.034	5,362
2025-11-21	56.010	60.420	56.010	59.570	57.304	5,306
2025-11-19	58.250	58.780	58.050	58.660	56.428	677
2025-11-18	58.200	58.650	57.910	58.330	56.111	3,525
2025-11-17	57.970	58.430	57.970	58.410	56.188	1,496
2025-11-14	58.010	58.010	56.690	57.170	54.995	1,105
2025-11-13	59.840	59.840	57.900	58.010	55.803	1,174
2025-11-12	59.040	59.320	58.870	59.240	56.986	1,447
2025-11-11	59.000	59.280	58.710	58.710	56.476	3,657
2025-11-10	58.860	58.870	58.270	58.870	56.630	1,207
2025-11-07	59.020	59.020	58.050	58.370	56.149	2,828
2025-11-06	57.790	58.570	57.610	57.740	55.543	1,897
2025-11-05	56.900	58.230	56.900	57.790	55.591	47,812
2025-11-04	55.320	57.060	55.320	56.900	54.735	2,240
2025-11-03	55.720	56.620	55.580	56.450	54.302	177
2025-10-31	55.080	55.440	55.080	55.290	53.186	42

← NewerPage 4 of 21 · 1,249 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.