British American Tobacco p.l.c. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	61.810	61.810	61.280	61.340	58.176	1,423
2025-08-06	61.500	62.000	61.500	61.810	58.622	1,800
2025-08-05	61.940	61.940	61.230	61.500	58.328	1,405
2025-08-04	60.300	61.510	60.300	61.320	58.157	1,092
2025-08-01	60.430	60.960	60.150	60.300	57.190	3,206
2025-07-31	60.000	60.620	59.810	60.090	56.990	757
2025-07-30	58.500	59.830	58.410	59.180	56.127	301
2025-07-29	58.000	58.880	57.780	58.880	55.843	1,530
2025-07-28	58.680	58.680	57.780	57.880	54.894	225
2025-07-25	57.890	58.140	57.890	58.090	55.094	220
2025-07-24	58.080	58.430	57.980	57.980	54.989	698
2025-07-23	56.850	57.980	56.850	57.610	54.638	2,651
2025-07-22	58.460	58.460	57.380	58.020	55.027	845
2025-07-21	57.420	57.930	57.380	57.380	54.420	203
2025-07-18	57.300	57.670	56.560	56.560	53.643	691
2025-07-17	58.540	58.540	56.620	56.730	53.804	3,372
2025-07-16	57.690	58.070	57.660	57.960	54.970	1,040
2025-07-15	56.150	57.280	56.150	57.240	54.287	3,498
2025-07-14	58.950	58.950	56.760	57.300	54.344	2,776
2025-07-11	56.340	56.910	56.330	56.730	53.804	604
2025-07-10	55.200	56.230	55.200	56.090	53.197	1,121
2025-07-09	53.630	54.010	53.000	53.620	50.854	1,134
2025-07-08	52.520	52.650	51.880	52.050	49.365	1,188
2025-07-07	52.840	53.330	52.740	53.200	50.456	1,670
2025-07-04	51.100	53.580	51.100	53.580	50.816	783
2025-07-03	51.740	52.950	51.740	52.100	49.413	185
2025-07-02	51.550	51.550	50.640	51.220	48.578	81
2025-07-01	51.300	51.630	50.790	50.980	48.350	1,138
2025-06-30	51.750	51.910	51.310	51.600	48.938	482
2025-06-27	51.690	51.690	51.170	51.380	48.730	658
2025-06-26	53.640	53.640	51.340	51.690	49.024	39,968
2025-06-25	53.920	55.420	53.000	53.100	50.361	1,793
2025-06-24	53.500	53.880	53.200	53.380	49.838	1,475
2025-06-23	53.410	53.930	53.400	53.930	50.352	221
2025-06-20	54.980	54.980	53.820	54.160	50.566	314
2025-06-18	53.800	54.980	53.800	54.980	51.332	345
2025-06-17	53.650	53.930	53.480	53.880	50.305	631
2025-06-16	54.250	54.380	53.650	53.650	50.090	420
2025-06-13	54.370	54.610	54.050	54.250	50.650	538
2025-06-12	54.020	54.020	53.550	53.900	50.324	895
2025-06-11	53.150	54.020	53.080	54.020	50.436	1,262
2025-06-10	52.760	53.250	52.740	52.950	49.437	484
2025-06-09	53.350	53.510	53.100	53.130	49.605	445
2025-06-06	53.690	53.690	53.030	53.300	49.763	181
2025-06-05	52.400	53.400	52.400	53.150	49.623	863
2025-06-04	52.020	52.060	51.720	51.870	48.428	1,683
2025-06-03	50.420	52.510	50.420	52.020	48.568	1,503
2025-06-02	51.430	51.830	51.210	51.450	48.036	3,797
2025-05-30	50.120	51.670	50.120	51.430	48.017	997
2025-05-29	50.120	50.970	50.120	50.970	47.588	1,015
2025-05-28	50.700	51.980	50.700	51.980	48.531	385
2025-05-27	51.000	51.330	50.900	50.900	47.523	6,523
2025-05-26	52.000	52.000	50.770	50.770	47.401	33
2025-05-23	50.600	51.350	50.520	50.520	47.168	1,894
2025-05-22	50.670	50.670	49.650	49.850	46.542	330
2025-05-21	50.730	50.730	50.160	50.160	46.832	1,051
2025-05-20	49.440	50.300	49.440	50.220	46.888	809
2025-05-19	49.100	49.290	48.800	49.110	45.851	918
2025-05-16	47.710	48.530	47.640	48.350	45.142	2,283
2025-05-15	45.580	47.230	45.580	47.230	44.096	1,249

← NewerPage 6 of 21 · 1,252 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.