British American Tobacco p.l.c. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	41.010	41.010	40.470	40.470	36.426	1,558
2024-11-11	40.930	41.010	40.500	40.610	36.552	1,007
2024-11-08	40.860	41.000	40.440	40.520	36.471	4,946
2024-11-07	41.010	41.010	40.200	40.450	36.408	397
2024-11-06	41.560	41.880	40.280	40.600	36.543	2,495
2024-11-05	39.830	41.120	39.830	40.600	36.543	641
2024-11-04	41.100	41.200	40.480	40.650	36.588	486
2024-11-01	41.070	41.160	40.760	40.950	36.858	3,701
2024-10-31	39.640	40.660	39.640	40.660	36.597	2,496
2024-10-30	39.000	40.000	39.000	39.450	35.508	1,179
2024-10-29	40.270	40.270	39.450	39.800	35.823	163
2024-10-28	39.970	39.970	39.480	39.880	35.895	101
2024-10-25	39.680	39.680	39.320	39.570	35.616	2,313
2024-10-24	40.070	40.070	39.080	39.280	35.355	1,519
2024-10-23	39.830	39.830	39.520	39.670	35.706	751
2024-10-22	39.170	39.830	38.870	39.830	35.850	286
2024-10-21	39.490	39.490	39.000	39.060	35.157	1,629
2024-10-18	39.390	39.440	39.000	39.440	35.499	1,193
2024-10-17	40.690	40.690	40.120	40.200	36.183	200
2024-10-16	40.610	40.680	40.340	40.340	36.309	6,345
2024-10-15	40.040	40.280	39.920	40.000	36.003	745
2024-10-14	39.100	39.680	39.100	39.670	35.706	465
2024-10-11	39.310	39.720	39.310	39.680	35.715	530
2024-10-10	39.010	39.690	39.010	39.170	35.256	993
2024-10-09	39.480	39.760	39.280	39.680	35.715	1,689
2024-10-08	38.940	39.080	38.840	39.080	35.175	1,215
2024-10-07	38.520	38.740	38.400	38.720	34.851	961
2024-10-04	38.840	38.840	38.370	38.520	34.671	1,150
2024-10-03	38.990	38.990	38.280	38.450	34.608	3,510
2024-10-02	39.680	39.680	39.190	39.210	35.292	779
2024-10-01	39.600	40.240	39.600	39.680	35.715	1,762
2024-09-30	40.240	40.240	39.760	39.920	35.931	338
2024-09-27	41.000	41.000	40.310	40.320	36.291	2,512
2024-09-26	42.710	42.710	41.360	41.360	37.227	5,555
2024-09-25	42.420	42.420	41.240	42.280	38.055	637
2024-09-24	41.500	42.000	41.410	42.000	37.062	10
2024-09-23	41.760	42.120	41.760	42.000	37.062	854
2024-09-20	40.910	41.440	40.910	41.440	36.568	980
2024-09-19	40.920	40.920	40.580	40.910	36.100	2,424
2024-09-18	41.660	41.720	41.400	41.400	36.533	111
2024-09-17	43.000	43.000	41.690	41.700	36.797	574
2024-09-16	44.370	44.370	43.240	43.240	38.156	884
2024-09-13	43.550	43.640	43.330	43.640	38.509	385
2024-09-12	44.320	44.320	43.810	43.890	38.730	14,242
2024-09-11	44.200	44.320	43.880	44.090	38.906	16,508
2024-09-10	44.000	44.200	43.720	44.200	39.003	9,506
2024-09-09	43.480	43.840	43.040	43.640	38.509	1,008
2024-09-06	42.720	43.200	42.600	43.040	37.980	12,080
2024-09-05	43.480	43.480	42.720	42.820	37.786	362
2024-09-04	43.200	43.200	42.800	43.040	37.980	388
2024-09-03	41.680	42.960	41.680	42.760	37.733	12,176
2024-09-02	41.900	42.700	41.700	41.710	36.806	670
2024-08-30	42.350	42.490	41.890	41.890	36.965	4,860
2024-08-29	41.500	42.070	41.500	41.920	36.991	999
2024-08-28	41.330	41.330	40.880	41.240	36.391	503
2024-08-27	40.630	40.920	40.480	40.740	35.950	456
2024-08-26	40.240	40.520	40.120	40.220	35.491	2,512
2024-08-23	41.090	41.090	39.930	40.240	35.509	1,051
2024-08-22	40.480	40.690	40.240	40.690	35.906	5,928
2024-08-21	40.050	40.080	39.650	39.800	35.121	408

← NewerPage 9 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.