British American Tobacco p.l.c historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 51.460 | 53.060 | 51.380 | 52.920 | 52.920 | 140,181 |
| 2026-10-15 | 51.720 | 52.360 | 51.480 | 51.580 | 51.580 | 89,221 |
| 2026-10-14 | 50.040 | 50.660 | 50.040 | 50.480 | 50.480 | 31,002 |
| 2026-10-13 | 50.000 | 50.300 | 49.650 | 49.960 | 49.960 | 62,595 |
| 2026-10-12 | 49.620 | 50.020 | 49.440 | 49.670 | 49.670 | 42,786 |
| 2026-10-09 | 49.350 | 49.610 | 48.980 | 49.540 | 49.540 | 53,470 |
| 2026-10-08 | 48.130 | 49.310 | 48.130 | 49.160 | 49.160 | 65,327 |
| 2026-10-07 | 48.000 | 48.300 | 47.380 | 48.300 | 48.300 | 47,521 |
| 2026-10-06 | 47.490 | 47.760 | 46.860 | 47.270 | 47.270 | 28,261 |
| 2026-10-05 | 47.100 | 47.290 | 46.570 | 47.010 | 47.010 | 39,543 |
| 2026-10-02 | 46.790 | 47.120 | 46.570 | 46.570 | 46.570 | 48,929 |
| 2026-10-01 | 46.900 | 47.350 | 46.500 | 46.890 | 46.890 | 57,222 |
| 2026-09-30 | 48.690 | 48.900 | 48.070 | 48.300 | 47.687 | 66,129 |
| 2026-09-29 | 49.030 | 49.030 | 47.680 | 48.300 | 47.687 | 140,716 |
| 2026-09-28 | 48.790 | 49.470 | 48.750 | 49.210 | 48.586 | 48,323 |
| 2026-09-25 | 49.090 | 49.100 | 48.370 | 48.560 | 47.836 | 42,270 |
| 2026-09-24 | 49.640 | 50.000 | 49.270 | 49.340 | 48.604 | 39,477 |
| 2026-09-23 | 48.800 | 49.190 | 48.490 | 48.890 | 48.161 | 53,295 |
| 2026-09-22 | 49.030 | 49.310 | 48.690 | 48.690 | 47.964 | 20,892 |
| 2026-09-21 | 48.640 | 49.290 | 48.550 | 48.550 | 47.826 | 31,799 |
| 2026-09-18 | 49.120 | 49.170 | 48.590 | 48.990 | 48.259 | 36,452 |
| 2026-09-17 | 49.180 | 49.670 | 48.650 | 48.790 | 48.062 | 18,896 |
| 2026-09-16 | 48.930 | 49.420 | 48.850 | 48.900 | 48.170 | 22,894 |
| 2026-09-15 | 49.390 | 49.610 | 48.630 | 49.400 | 48.663 | 28,161 |
| 2026-09-14 | 48.340 | 49.750 | 48.300 | 49.580 | 48.840 | 57,543 |
| 2026-09-11 | 47.640 | 48.630 | 47.640 | 47.840 | 47.126 | 46,830 |
| 2026-09-10 | 46.900 | 47.720 | 46.900 | 47.710 | 46.998 | 39,610 |
| 2026-09-09 | 47.500 | 47.920 | 46.780 | 46.980 | 46.279 | 121,418 |
| 2026-09-08 | 48.030 | 48.270 | 47.440 | 47.510 | 46.801 | 25,550 |
| 2026-09-07 | 47.750 | 48.250 | 47.380 | 47.750 | 47.038 | 21,315 |
| 2026-09-04 | 47.790 | 48.160 | 47.750 | 48.030 | 47.313 | 45,483 |
| 2026-09-03 | 47.960 | 48.640 | 47.150 | 48.540 | 47.816 | 52,602 |
| 2026-09-02 | 49.070 | 49.340 | 47.680 | 48.120 | 47.402 | 62,856 |
| 2026-09-01 | 48.280 | 48.920 | 48.040 | 48.840 | 48.111 | 24,591 |
| 2026-08-31 | 48.500 | 48.830 | 48.060 | 48.200 | 47.481 | 37,047 |
| 2026-08-28 | 48.630 | 48.630 | 48.290 | 48.390 | 47.668 | 31,330 |
| 2026-08-27 | 49.190 | 49.230 | 48.500 | 48.500 | 47.776 | 11,521 |
| 2026-08-26 | 48.200 | 49.670 | 48.100 | 49.520 | 48.781 | 53,146 |
| 2026-08-25 | 48.800 | 49.060 | 48.100 | 48.420 | 47.698 | 45,550 |
| 2026-08-24 | 48.440 | 49.070 | 48.130 | 49.070 | 48.338 | 48,159 |
| 2026-08-21 | 48.640 | 48.810 | 48.200 | 48.230 | 47.510 | 33,077 |
| 2026-08-20 | 48.150 | 48.660 | 47.850 | 48.660 | 47.934 | 52,333 |
| 2026-08-19 | 48.770 | 48.770 | 47.810 | 47.900 | 47.185 | 92,228 |
| 2026-08-18 | 48.400 | 49.010 | 48.100 | 48.700 | 47.973 | 105,359 |
| 2026-08-17 | 49.220 | 49.310 | 48.400 | 48.540 | 47.816 | 94,156 |
| 2026-08-14 | 49.840 | 49.840 | 48.950 | 49.290 | 48.555 | 94,348 |
| 2026-08-13 | 48.910 | 49.930 | 48.660 | 49.890 | 49.146 | 80,713 |
| 2026-08-12 | 49.510 | 49.630 | 48.680 | 48.750 | 48.023 | 108,437 |
| 2026-08-11 | 49.750 | 49.890 | 49.260 | 49.270 | 48.535 | 97,028 |
| 2026-08-10 | 51.060 | 51.240 | 49.320 | 49.640 | 48.899 | 187,531 |
| 2026-08-07 | 51.440 | 52.020 | 51.400 | 51.600 | 50.830 | 56,354 |
| 2026-08-06 | 51.920 | 51.920 | 50.780 | 51.140 | 50.377 | 61,166 |
| 2026-08-05 | 51.460 | 52.000 | 51.000 | 51.160 | 50.397 | 132,533 |
| 2026-08-04 | 51.860 | 52.880 | 51.420 | 51.420 | 50.653 | 109,290 |
| 2026-08-03 | 52.640 | 52.840 | 51.920 | 52.260 | 51.480 | 113,340 |
| 2026-07-31 | 53.440 | 53.660 | 52.300 | 53.500 | 52.702 | 132,081 |
| 2026-07-30 | 54.700 | 55.940 | 53.000 | 53.160 | 52.367 | 215,968 |
| 2026-07-29 | 54.640 | 55.600 | 54.440 | 55.340 | 54.514 | 115,740 |
| 2026-07-28 | 54.100 | 55.260 | 54.060 | 54.860 | 54.042 | 118,076 |
| 2026-07-27 | 53.800 | 53.800 | 53.000 | 53.580 | 52.781 | 78,325 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.7262 GBP |
| 2026-07-09 | 0.7262 GBP |
| 2026-03-26 | 0.7262 GBP |
| 2025-12-29 | 0.7120 GBP |
| 2025-10-02 | 0.7120 GBP |
| 2025-06-26 | 0.7120 GBP |
| 2025-03-27 | 0.7120 GBP |
| 2024-12-19 | 0.6980 GBP |
| 2024-09-26 | 0.6980 GBP |
| 2024-06-27 | 0.6980 GBP |
| 2024-03-21 | 0.6980 GBP |
| 2023-12-21 | 0.6842 GBP |
| 2023-09-28 | 0.6842 GBP |
| 2023-07-13 | 0.6842 GBP |
| 2023-03-23 | 0.6842 GBP |
| 2022-12-22 | 0.6455 GBP |
| 2022-09-29 | 0.6455 GBP |
| 2022-07-07 | 0.6455 GBP |
| 2022-03-24 | 0.6455 GBP |
| 2021-12-23 | 0.6389 GBP |
| 2021-09-30 | 0.6389 GBP |
| 2021-07-08 | 0.6389 GBP |
| 2021-03-25 | 0.6389 GBP |
| 2020-12-17 | 0.6235 GBP |
| 2020-10-01 | 0.6235 GBP |
| 2020-07-09 | 0.6235 GBP |
| 2020-03-26 | 0.6235 GBP |
| 2019-12-24 | 0.6016 GBP |
| 2019-10-03 | 0.5731 GBP |
| 2019-06-27 | 0.6016 GBP |
| 2019-03-21 | 0.6016 GBP |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.