British American Tobacco p.l.c. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	61.980	61.980	59.100	59.100	59.100	7,140
2026-10-16	59.820	60.800	59.820	60.640	60.640	799
2026-10-15	59.000	59.130	58.320	58.740	58.740	535
2026-10-14	56.810	57.010	56.530	57.010	57.010	406
2026-10-13	56.400	56.520	55.680	55.840	55.840	310
2026-10-09	56.050	56.050	55.350	55.620	55.620	240
2026-10-08	53.150	55.870	53.150	55.870	55.870	1,876
2026-10-07	53.560	54.260	53.530	54.050	54.050	1,042
2026-10-06	51.640	53.030	51.640	53.010	53.010	6,863
2026-10-05	53.200	53.200	51.700	52.950	52.950	5,324
2026-10-02	55.900	55.900	54.680	55.080	55.080	1,302
2026-10-01	56.230	56.230	54.790	56.000	56.000	930
2026-09-30	57.150	57.800	56.200	57.800	56.937	619
2026-09-29	58.850	58.850	56.870	57.180	56.327	307
2026-09-28	58.380	58.740	58.200	58.730	57.853	3,346
2026-09-25	58.010	58.010	57.500	57.800	56.937	1,435
2026-09-24	58.350	64.680	58.080	64.680	63.715	229
2026-09-23	57.170	58.080	56.850	57.680	56.819	162
2026-09-22	57.150	57.780	56.700	57.170	57.170	98
2026-09-21	58.000	58.000	56.900	57.140	57.140	335
2026-09-18	57.600	57.760	57.550	57.550	57.550	45
2026-09-17	58.080	58.080	57.540	57.600	57.600	452
2026-09-16	58.260	58.480	57.960	57.960	57.960	414
2026-09-15	57.770	58.740	57.770	58.320	58.320	339
2026-09-14	58.920	59.320	58.850	58.850	58.850	1,526
2026-09-11	56.940	57.120	56.400	56.590	56.590	2,032
2026-09-10	56.670	56.890	55.980	56.160	56.160	646
2026-09-09	56.250	56.570	55.600	55.600	55.600	2,502
2026-09-08	57.250	57.250	56.040	56.250	56.250	460
2026-09-04	57.000	57.250	56.800	57.250	57.250	2,571
2026-09-03	56.880	57.600	56.880	57.150	57.150	1,628
2026-09-02	58.280	58.280	56.540	56.880	56.880	1,611
2026-09-01	58.300	58.380	57.700	57.850	57.850	1,026
2026-08-31	59.100	59.100	57.650	57.650	57.650	779
2026-08-28	58.730	58.840	58.510	58.510	58.510	31
2026-08-27	58.690	58.690	58.140	58.140	58.140	103
2026-08-26	59.890	59.890	58.610	59.250	59.250	923
2026-08-25	58.140	58.400	57.850	58.400	58.400	64
2026-08-24	58.200	58.600	58.170	58.200	58.200	428
2026-08-21	58.320	58.820	57.700	57.980	57.980	349
2026-08-20	58.320	59.070	58.320	58.980	58.980	1,188
2026-08-19	57.950	58.060	57.540	58.000	58.000	485
2026-08-18	58.610	59.040	58.500	58.640	58.640	1,780
2026-08-17	58.460	58.460	57.900	58.010	58.010	83
2026-08-14	57.580	59.750	57.580	58.290	58.290	2,177
2026-08-13	59.400	59.750	59.360	59.360	59.360	80
2026-08-12	58.550	58.550	57.750	58.070	58.070	936
2026-08-11	57.490	58.850	57.490	58.850	58.850	1,108
2026-08-10	61.370	61.370	58.000	58.360	58.360	926
2026-08-07	60.840	61.070	60.660	60.760	60.760	418
2026-08-06	61.740	61.740	59.720	59.990	59.990	289
2026-08-05	60.900	61.120	60.200	61.120	61.120	291
2026-08-04	60.720	60.890	60.460	60.890	60.890	2,993
2026-08-03	61.550	61.550	60.540	60.800	60.800	3,995
2026-07-31	62.400	62.400	61.500	61.640	61.640	804
2026-07-30	62.940	62.940	62.370	62.370	62.370	23
2026-07-29	64.360	64.360	63.960	63.960	63.960	17
2026-07-28	64.630	64.630	64.630	64.630	64.630	2
2026-07-27	61.960	62.280	61.960	62.280	62.280	7
2026-07-24	61.720	61.990	61.720	61.990	61.990	104

Page 1 of 21 · 1,251 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.