British American Tobacco p.l.c. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	49.320	49.320	48.400	49.050	44.942	915
2025-02-11	49.270	49.270	48.430	48.830	44.741	330
2025-02-10	48.490	48.780	48.490	48.780	44.695	3,865
2025-02-07	48.040	48.490	48.040	48.290	44.246	2,309
2025-02-06	48.000	48.260	47.500	48.260	44.218	8,944
2025-02-05	47.020	47.850	47.020	47.850	43.843	16,427
2025-02-04	45.190	46.380	45.190	46.200	42.331	411
2025-02-03	46.510	46.630	46.070	46.120	42.258	7,280
2025-01-31	46.800	46.800	46.050	46.130	42.267	946
2025-01-30	47.100	47.100	46.270	46.330	42.450	623
2025-01-29	45.890	46.340	45.890	45.920	42.074	226
2025-01-28	46.990	46.990	45.760	46.060	42.203	510
2025-01-27	46.120	46.860	46.120	46.560	42.661	11,439
2025-01-24	43.600	44.830	43.580	44.650	40.911	404
2025-01-23	43.410	44.050	43.410	43.760	40.095	424
2025-01-22	44.210	44.210	43.150	43.410	39.775	1,482
2025-01-21	44.000	44.370	43.770	44.370	40.654	2,087
2025-01-20	44.100	44.430	43.520	43.520	39.875	389
2025-01-17	43.930	44.130	43.660	44.100	40.407	680
2025-01-16	43.500	43.610	42.520	43.550	39.903	1,239
2025-01-15	42.720	43.210	42.720	43.080	39.472	1,543
2025-01-14	42.700	43.260	42.270	43.110	39.500	7,091
2025-01-13	49.890	49.890	42.600	43.200	39.582	3,596
2025-01-10	48.100	49.980	43.690	49.980	45.794	8,074
2025-01-09	46.820	47.620	43.100	47.620	43.632	2,719
2025-01-08	45.220	46.350	44.720	46.350	42.468	961
2025-01-07	45.990	45.990	44.530	44.770	41.021	383
2025-01-06	45.300	45.620	45.150	45.300	41.506	2,022
2025-01-03	45.400	45.830	45.060	45.240	41.451	10,239
2025-01-02	45.150	45.650	44.920	45.060	41.286	5,470
2024-12-30	45.300	45.300	44.350	44.700	40.956	820
2024-12-27	44.680	45.300	44.680	44.860	41.103	442
2024-12-26	44.950	45.100	44.680	45.100	41.323	831
2024-12-23	44.880	44.920	44.330	44.920	41.158	4,743
2024-12-20	44.670	44.670	43.560	44.120	40.425	6,324
2024-12-19	46.100	46.100	44.470	45.590	41.772	12,457
2024-12-18	45.970	46.850	45.970	46.850	42.926	6,635
2024-12-17	46.590	46.590	45.400	45.400	40.864	12,903
2024-12-16	45.880	46.200	45.600	46.150	41.539	1,804
2024-12-13	45.570	45.840	45.250	45.450	40.909	806
2024-12-12	44.700	45.570	44.700	45.120	40.612	2,354
2024-12-11	45.610	46.010	44.950	44.950	40.459	1,708
2024-12-10	45.980	45.980	45.320	45.600	41.044	643
2024-12-09	45.800	46.390	45.800	46.150	41.539	2,216
2024-12-06	45.250	46.130	45.250	45.800	41.224	2,954
2024-12-05	45.530	45.530	45.050	45.520	40.972	607
2024-12-04	45.000	45.200	44.690	45.070	40.567	2,165
2024-12-03	45.980	45.980	44.750	45.090	40.585	3,799
2024-12-02	44.990	46.300	44.990	45.640	41.080	13,390
2024-11-29	45.900	46.400	45.400	45.670	41.107	2,727
2024-11-28	45.000	45.620	44.900	45.250	40.729	1,318
2024-11-27	44.300	45.000	43.920	44.880	40.396	1,189
2024-11-26	43.950	43.950	43.440	43.640	39.280	1,236
2024-11-25	43.960	44.220	43.400	43.510	39.163	2,613
2024-11-22	43.300	43.520	43.080	43.520	39.172	3,107
2024-11-21	42.810	43.200	42.810	42.870	38.586	11,275
2024-11-19	42.990	42.990	42.280	42.720	38.451	844
2024-11-18	41.990	42.230	41.720	42.230	38.010	1,137
2024-11-14	41.370	41.370	40.770	41.200	37.083	935
2024-11-13	41.990	41.990	40.640	40.960	36.867	387

← NewerPage 8 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.