British American Tobacco p.l.c. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	46.260	46.260	45.200	45.580	42.556	4,082
2025-05-13	46.150	46.150	45.100	45.800	42.761	1,551
2025-05-12	46.000	46.800	46.000	46.640	43.545	1,420
2025-05-09	48.010	48.050	46.940	46.940	43.825	1,719
2025-05-08	50.300	50.300	49.060	49.060	45.805	451
2025-05-07	50.920	51.130	50.740	51.080	47.691	329
2025-05-06	50.380	52.000	50.370	50.820	47.448	3,867
2025-05-05	48.410	49.830	48.410	49.630	46.337	1,191
2025-05-02	48.480	49.000	48.410	48.410	45.198	1,724
2025-04-30	48.890	49.670	48.890	49.460	46.178	558
2025-04-29	48.100	48.350	47.800	48.350	45.142	526
2025-04-28	48.000	48.110	47.530	47.620	44.460	1,635
2025-04-25	48.060	48.070	47.510	47.670	44.507	2,219
2025-04-24	48.280	48.560	48.050	48.560	45.338	5,647
2025-04-23	49.260	49.260	47.620	48.310	45.105	9,091
2025-04-22	49.560	49.560	48.770	48.770	45.534	6,658
2025-04-17	49.380	49.380	49.060	49.060	45.805	510
2025-04-16	48.820	50.260	48.820	48.890	45.646	1,285
2025-04-15	49.490	49.960	49.490	49.820	46.514	3,584
2025-04-14	48.980	49.080	48.280	49.030	45.777	944
2025-04-11	48.310	48.820	48.310	48.490	45.273	1,659
2025-04-10	47.800	48.060	46.970	47.580	44.423	1,426
2025-04-09	48.000	48.000	46.650	47.420	44.274	1,831
2025-04-08	46.400	48.180	46.400	46.980	43.863	5,123
2025-04-07	45.500	46.860	44.830	46.400	43.321	8,429
2025-04-04	47.500	47.850	46.470	46.660	43.564	3,405
2025-04-03	46.310	47.530	46.310	47.530	44.376	685
2025-04-02	46.590	46.700	45.350	46.020	42.966	5,278
2025-04-01	46.620	47.100	46.360	46.360	43.284	196
2025-03-31	46.510	47.260	46.510	47.120	43.993	1,195
2025-03-28	46.470	46.930	46.470	46.510	43.424	630
2025-03-27	46.930	46.930	46.000	46.000	42.948	560
2025-03-26	45.900	46.930	45.900	46.930	43.816	823
2025-03-25	46.850	46.850	46.160	46.230	42.358	1,821
2025-03-24	47.050	47.160	46.660	46.730	42.816	5,718
2025-03-21	46.930	46.940	46.530	46.770	42.853	776
2025-03-20	45.440	46.850	45.440	46.350	42.468	240
2025-03-19	44.130	47.030	44.130	46.370	42.487	2,428
2025-03-18	46.980	47.240	46.610	47.010	43.073	805
2025-03-17	47.640	47.640	46.990	47.530	43.549	760
2025-03-14	48.200	48.200	46.950	47.650	43.659	1,743
2025-03-13	48.210	48.210	47.770	47.900	43.888	239
2025-03-12	48.220	48.220	47.730	47.870	43.861	71
2025-03-11	47.560	47.710	47.330	47.360	43.394	2,743
2025-03-10	47.300	47.680	47.060	47.450	43.476	1,022
2025-03-07	46.620	47.350	46.310	47.030	43.091	2,522
2025-03-06	46.280	46.280	45.960	46.150	42.285	352
2025-03-05	46.240	46.240	45.820	45.820	41.983	2,860
2025-02-28	45.020	45.890	45.020	45.630	41.809	5,256
2025-02-27	45.600	45.600	45.020	45.250	41.460	712
2025-02-26	44.610	45.210	44.610	45.140	41.360	3,885
2025-02-25	44.120	44.590	44.100	44.440	40.718	894
2025-02-24	43.760	44.020	43.560	44.020	40.333	329
2025-02-21	43.880	43.880	42.700	43.540	39.894	516
2025-02-20	43.490	44.150	42.960	43.880	40.205	3,847
2025-02-19	43.500	44.040	43.300	44.040	40.352	348
2025-02-18	44.650	44.650	43.290	43.290	39.665	11,496
2025-02-17	44.540	44.850	43.430	44.200	40.498	44
2025-02-14	45.830	45.830	44.090	44.090	40.398	1,376
2025-02-13	49.550	49.550	44.500	45.390	41.589	5,203

← NewerPage 7 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.