British American Tobacco p.l.c. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 56.130 | 56.130 | 54.740 | 55.320 | 53.215 | 257 |
| 2025-10-29 | 56.000 | 56.000 | 55.340 | 55.570 | 53.456 | 111 |
| 2025-10-28 | 56.000 | 56.260 | 55.970 | 56.100 | 53.966 | 453 |
| 2025-10-27 | 56.290 | 56.450 | 55.830 | 55.830 | 53.706 | 232 |
| 2025-10-24 | 55.380 | 56.220 | 55.380 | 55.970 | 53.841 | 193 |
| 2025-10-23 | 55.490 | 55.740 | 55.380 | 55.600 | 53.485 | 13,262 |
| 2025-10-22 | 54.040 | 55.180 | 54.040 | 55.080 | 52.984 | 1,425 |
| 2025-10-21 | 55.060 | 55.150 | 53.700 | 54.040 | 51.984 | 2,936 |
| 2025-10-20 | 55.690 | 55.690 | 54.910 | 55.150 | 53.052 | 3,775 |
← NewerPage 5 of 5 · 249 trading days
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.