British American Tobacco p.l.c historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 33.610 | 33.860 | 33.610 | 33.720 | 29.033 | 102,047 |
| 2024-08-29 | 33.290 | 33.600 | 33.280 | 33.500 | 28.844 | 42,468 |
| 2024-08-28 | 33.240 | 33.400 | 33.110 | 33.400 | 28.758 | 156,647 |
| 2024-08-27 | 32.850 | 33.100 | 32.850 | 33.060 | 28.465 | 73,519 |
| 2024-08-26 | 32.930 | 32.950 | 32.600 | 32.740 | 28.189 | 73,884 |
| 2024-08-23 | 32.740 | 32.780 | 32.560 | 32.650 | 28.112 | 81,474 |
| 2024-08-22 | 32.550 | 32.770 | 32.550 | 32.620 | 28.086 | 62,754 |
| 2024-08-21 | 32.540 | 32.680 | 32.440 | 32.580 | 28.052 | 29,984 |
| 2024-08-20 | 32.600 | 32.600 | 32.400 | 32.550 | 28.026 | 55,778 |
| 2024-08-19 | 32.550 | 32.790 | 32.420 | 32.740 | 28.189 | 80,913 |
| 2024-08-16 | 32.690 | 32.780 | 32.500 | 32.620 | 28.086 | 66,473 |
| 2024-08-15 | 32.970 | 33.090 | 32.750 | 32.840 | 28.275 | 62,616 |
| 2024-08-14 | 32.980 | 33.040 | 32.590 | 32.830 | 28.267 | 74,096 |
| 2024-08-13 | 32.970 | 32.990 | 32.760 | 32.870 | 28.301 | 74,953 |
| 2024-08-12 | 32.800 | 32.950 | 32.760 | 32.860 | 28.293 | 44,037 |
| 2024-08-09 | 32.730 | 32.880 | 32.600 | 32.830 | 28.267 | 83,238 |
| 2024-08-08 | 32.250 | 32.960 | 32.100 | 32.810 | 28.250 | 88,323 |
| 2024-08-07 | 31.920 | 32.580 | 31.900 | 32.520 | 28.000 | 110,002 |
| 2024-08-06 | 32.000 | 32.150 | 31.320 | 31.680 | 27.277 | 131,982 |
| 2024-08-05 | 32.420 | 32.580 | 30.910 | 31.400 | 27.036 | 702,862 |
| 2024-08-02 | 33.050 | 33.150 | 32.710 | 32.710 | 28.164 | 248,129 |
| 2024-08-01 | 32.750 | 33.460 | 32.710 | 33.100 | 28.499 | 243,116 |
| 2024-07-31 | 32.940 | 33.110 | 32.440 | 32.570 | 28.043 | 194,438 |
| 2024-07-30 | 32.790 | 32.880 | 32.660 | 32.740 | 28.189 | 65,951 |
| 2024-07-29 | 32.550 | 33.140 | 32.470 | 32.760 | 28.207 | 356,338 |
| 2024-07-26 | 32.030 | 32.440 | 32.030 | 32.330 | 27.836 | 278,977 |
| 2024-07-25 | 30.540 | 32.280 | 30.540 | 32.200 | 27.724 | 715,371 |
| 2024-07-24 | 30.560 | 30.920 | 30.450 | 30.700 | 26.433 | 42,355 |
| 2024-07-23 | 30.680 | 31.110 | 30.520 | 30.820 | 26.536 | 52,663 |
| 2024-07-22 | 30.510 | 30.860 | 30.450 | 30.720 | 26.450 | 161,835 |
| 2024-07-19 | 30.260 | 30.450 | 30.260 | 30.380 | 26.157 | 94,882 |
| 2024-07-18 | 30.000 | 30.530 | 29.960 | 30.500 | 26.261 | 208,969 |
| 2024-07-17 | 29.550 | 29.900 | 29.350 | 29.820 | 25.675 | 88,075 |
| 2024-07-16 | 29.550 | 29.590 | 29.360 | 29.500 | 25.400 | 125,468 |
| 2024-07-15 | 29.740 | 29.930 | 29.500 | 29.620 | 25.503 | 47,974 |
| 2024-07-12 | 29.830 | 29.930 | 29.760 | 29.920 | 25.761 | 48,349 |
| 2024-07-11 | 29.690 | 29.700 | 29.400 | 29.580 | 25.469 | 41,552 |
| 2024-07-10 | 29.580 | 29.730 | 29.450 | 29.600 | 25.486 | 42,315 |
| 2024-07-09 | 29.130 | 29.450 | 29.130 | 29.450 | 25.357 | 134,232 |
| 2024-07-08 | 29.240 | 29.440 | 29.140 | 29.200 | 25.141 | 93,633 |
| 2024-07-05 | 29.330 | 29.390 | 29.140 | 29.190 | 25.133 | 24,604 |
| 2024-07-04 | 29.190 | 29.470 | 29.190 | 29.260 | 25.193 | 45,014 |
| 2024-07-03 | 28.990 | 29.150 | 28.890 | 29.100 | 25.055 | 48,276 |
| 2024-07-02 | 28.890 | 28.990 | 28.790 | 28.890 | 24.875 | 70,060 |
| 2024-07-01 | 29.160 | 29.310 | 28.940 | 29.020 | 24.986 | 73,321 |
| 2024-06-28 | 29.090 | 29.130 | 28.790 | 28.820 | 24.814 | 65,760 |
| 2024-06-27 | 29.470 | 29.470 | 28.880 | 28.880 | 24.866 | 116,961 |
| 2024-06-26 | 30.000 | 30.180 | 29.730 | 29.820 | 25.079 | 206,036 |
| 2024-06-25 | 30.310 | 30.410 | 29.910 | 29.930 | 25.171 | 114,619 |
| 2024-06-24 | 29.700 | 30.210 | 29.650 | 30.120 | 25.331 | 156,635 |
| 2024-06-21 | 29.220 | 29.560 | 29.170 | 29.480 | 24.793 | 98,298 |
| 2024-06-20 | 28.960 | 29.210 | 28.800 | 29.180 | 24.541 | 82,187 |
| 2024-06-19 | 28.880 | 28.980 | 28.830 | 28.920 | 24.322 | 77,597 |
| 2024-06-18 | 28.690 | 28.860 | 28.640 | 28.800 | 24.221 | 74,070 |
| 2024-06-17 | 28.650 | 28.670 | 28.430 | 28.660 | 24.103 | 88,769 |
| 2024-06-14 | 28.420 | 28.530 | 28.370 | 28.450 | 23.927 | 50,892 |
| 2024-06-13 | 28.370 | 28.480 | 28.200 | 28.350 | 23.843 | 38,595 |
| 2024-06-12 | 28.450 | 28.660 | 28.280 | 28.340 | 23.834 | 64,642 |
| 2024-06-11 | 28.510 | 28.530 | 28.250 | 28.450 | 23.927 | 118,875 |
| 2024-06-10 | 28.760 | 28.820 | 28.460 | 28.590 | 24.044 | 213,315 |
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.