British American Tobacco p.l.c. historical data

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

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
2025-10-17	55.650	55.980	55.560	55.690	53.571	111
2025-10-16	55.090	56.000	55.090	55.650	53.533	183
2025-10-15	55.400	55.500	55.020	55.390	53.283	680
2025-10-14	54.500	56.270	54.460	55.690	53.571	541
2025-10-13	55.700	55.700	55.200	55.560	53.446	442
2025-10-10	55.760	57.440	55.740	56.410	54.264	359
2025-10-09	54.720	55.200	54.540	55.200	53.100	171
2025-10-08	56.110	56.110	54.960	55.140	53.042	272
2025-10-07	54.190	55.550	54.190	55.550	53.437	282
2025-10-06	54.390	54.590	54.130	54.180	52.119	225
2025-10-03	55.250	55.250	54.500	54.500	52.426	425
2025-10-02	54.760	56.220	54.180	56.080	53.946	5,441
2025-10-01	56.280	57.800	55.700	55.880	53.754	3,809
2025-09-30	55.920	56.680	55.920	56.600	53.681	5,335
2025-09-29	55.150	56.320	55.150	55.920	53.036	791
2025-09-26	56.160	56.500	56.160	56.280	53.377	205
2025-09-25	56.600	56.600	55.960	56.100	53.206	2,403
2025-09-24	55.950	55.950	54.990	55.620	52.751	4,488
2025-09-23	57.270	57.270	55.700	55.960	53.074	3,084
2025-09-22	57.840	58.080	57.280	57.280	54.325	8,180
2025-09-19	57.430	58.640	57.430	58.260	55.255	958
2025-09-18	58.980	58.980	58.250	58.550	55.530	953
2025-09-17	59.750	59.750	59.150	59.510	56.440	1,431
2025-09-16	59.220	59.560	58.990	59.340	56.279	966
2025-09-15	60.780	60.780	59.520	59.880	56.791	727
2025-09-12	61.680	61.680	60.300	60.780	57.645	1,001
2025-09-11	63.000	63.000	60.570	61.680	58.498	1,934
2025-09-10	61.140	61.190	59.810	59.810	56.725	1,809
2025-09-09	61.000	61.350	60.780	61.140	57.986	296
2025-09-08	60.730	61.280	60.710	60.900	57.759	426
2025-09-05	60.650	60.750	59.640	60.730	57.597	376
2025-09-04	60.390	61.000	60.190	60.200	57.095	7,395
2025-09-03	59.410	60.280	59.300	60.090	56.990	2,207
2025-09-02	61.000	61.000	59.600	60.510	57.389	2,195
2025-09-01	62.260	66.160	61.000	62.800	59.561	1,304
2025-08-29	61.250	62.260	61.010	62.260	59.049	9,585
2025-08-28	60.860	60.910	60.390	60.630	57.503	704
2025-08-27	62.210	62.240	61.420	62.240	59.030	1,470
2025-08-26	63.380	63.380	61.030	62.240	59.030	1,093
2025-08-25	63.560	63.560	62.610	62.750	59.513	1,512
2025-08-22	63.740	64.620	63.440	63.650	60.367	1,013
2025-08-21	64.350	65.040	64.320	65.040	61.685	747
2025-08-20	63.290	64.700	63.290	64.490	61.164	2,805
2025-08-19	62.890	63.090	62.670	63.090	59.836	575
2025-08-18	61.610	62.880	61.610	62.700	59.466	2,977
2025-08-15	60.620	61.580	60.620	61.300	58.138	6,361
2025-08-14	61.910	62.250	60.010	60.010	56.915	863
2025-08-13	62.000	62.000	61.430	61.660	58.479	2,453
2025-08-12	63.310	63.310	62.320	62.320	59.105	1,687
2025-08-11	62.600	63.450	62.580	63.310	60.044	778
2025-08-08	61.720	62.110	61.720	62.100	58.897	1,642

← NewerPage 5 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.