British American Tobacco p.l.c historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 28.720 | 28.910 | 28.560 | 28.840 | 24.255 | 151,839 |
| 2024-06-06 | 28.570 | 28.790 | 28.360 | 28.790 | 24.213 | 196,043 |
| 2024-06-05 | 28.830 | 28.850 | 28.600 | 28.680 | 24.120 | 71,151 |
| 2024-06-04 | 28.670 | 28.680 | 28.200 | 28.610 | 24.061 | 227,148 |
| 2024-06-03 | 28.800 | 28.940 | 28.690 | 28.720 | 24.154 | 137,817 |
| 2024-05-31 | 28.300 | 28.640 | 28.240 | 28.540 | 24.002 | 103,874 |
| 2024-05-30 | 27.940 | 28.260 | 27.900 | 28.250 | 23.759 | 120,504 |
| 2024-05-29 | 28.130 | 28.190 | 27.840 | 27.920 | 23.481 | 115,581 |
| 2024-05-28 | 28.250 | 28.320 | 28.130 | 28.180 | 23.700 | 145,896 |
| 2024-05-27 | 28.400 | 28.500 | 28.060 | 28.500 | 23.969 | 41,116 |
| 2024-05-24 | 28.400 | 28.480 | 28.180 | 28.240 | 23.750 | 112,006 |
| 2024-05-23 | 28.940 | 29.000 | 28.600 | 28.630 | 24.078 | 128,973 |
| 2024-05-22 | 29.060 | 29.070 | 28.920 | 29.060 | 24.440 | 52,281 |
| 2024-05-21 | 28.790 | 29.120 | 28.790 | 29.010 | 24.398 | 72,072 |
| 2024-05-20 | 29.030 | 29.150 | 28.940 | 29.040 | 24.423 | 42,628 |
| 2024-05-17 | 29.160 | 29.230 | 28.940 | 29.020 | 24.406 | 86,060 |
| 2024-05-16 | 28.790 | 29.160 | 28.760 | 29.100 | 24.473 | 77,914 |
| 2024-05-15 | 28.900 | 29.160 | 28.710 | 28.770 | 24.196 | 84,612 |
| 2024-05-14 | 28.700 | 28.820 | 28.620 | 28.730 | 24.162 | 72,659 |
| 2024-05-13 | 28.500 | 28.720 | 28.460 | 28.700 | 24.137 | 106,279 |
| 2024-05-10 | 28.220 | 28.530 | 28.210 | 28.380 | 23.868 | 115,431 |
| 2024-05-09 | 28.220 | 28.270 | 27.970 | 28.050 | 23.590 | 55,822 |
| 2024-05-08 | 28.040 | 28.200 | 27.850 | 28.150 | 23.674 | 83,784 |
| 2024-05-07 | 27.780 | 28.140 | 27.680 | 27.920 | 23.481 | 101,695 |
| 2024-05-06 | 27.700 | 27.970 | 27.700 | 27.770 | 23.355 | 61,007 |
| 2024-05-03 | 27.840 | 28.040 | 27.640 | 27.660 | 23.262 | 120,989 |
| 2024-05-02 | 27.800 | 27.910 | 27.670 | 27.810 | 23.388 | 81,553 |
| 2024-04-30 | 27.740 | 27.830 | 27.600 | 27.750 | 23.338 | 123,228 |
| 2024-04-29 | 27.650 | 27.860 | 27.600 | 27.660 | 23.262 | 156,038 |
| 2024-04-26 | 27.420 | 27.580 | 27.290 | 27.300 | 22.960 | 129,614 |
| 2024-04-25 | 27.450 | 27.650 | 27.250 | 27.450 | 23.086 | 180,729 |
| 2024-04-24 | 27.660 | 27.800 | 27.410 | 27.480 | 23.111 | 106,051 |
| 2024-04-23 | 27.640 | 27.770 | 27.540 | 27.550 | 23.170 | 82,610 |
| 2024-04-22 | 27.500 | 27.560 | 27.240 | 27.450 | 23.086 | 357,700 |
| 2024-04-19 | 26.950 | 27.170 | 26.850 | 27.090 | 22.783 | 102,845 |
| 2024-04-18 | 26.940 | 27.190 | 26.900 | 26.980 | 22.690 | 81,739 |
| 2024-04-17 | 26.650 | 27.000 | 26.590 | 26.810 | 22.547 | 78,361 |
| 2024-04-16 | 26.720 | 26.830 | 26.640 | 26.730 | 22.480 | 204,582 |
| 2024-04-15 | 27.110 | 27.190 | 26.850 | 26.980 | 22.690 | 198,627 |
| 2024-04-12 | 27.230 | 27.460 | 27.070 | 27.150 | 22.833 | 186,270 |
| 2024-04-11 | 27.220 | 27.320 | 27.030 | 27.080 | 22.775 | 222,763 |
| 2024-04-10 | 27.330 | 27.550 | 27.090 | 27.180 | 22.859 | 747,871 |
| 2024-04-09 | 27.290 | 27.510 | 27.220 | 27.290 | 22.951 | 524,266 |
| 2024-04-08 | 27.420 | 27.470 | 27.190 | 27.410 | 23.052 | 273,190 |
| 2024-04-05 | 27.350 | 27.620 | 27.250 | 27.370 | 23.018 | 291,801 |
| 2024-04-04 | 27.870 | 27.880 | 27.530 | 27.640 | 23.246 | 308,072 |
| 2024-04-03 | 28.090 | 28.240 | 27.840 | 27.920 | 23.481 | 135,927 |
| 2024-04-02 | 28.440 | 28.610 | 28.230 | 28.260 | 23.767 | 169,452 |
| 2024-03-28 | 28.090 | 28.345 | 28.045 | 28.260 | 23.767 | 95,273 |
| 2024-03-27 | 27.785 | 28.075 | 27.580 | 28.010 | 23.557 | 123,738 |
| 2024-03-26 | 27.800 | 27.800 | 27.600 | 27.750 | 23.338 | 79,911 |
| 2024-03-25 | 27.715 | 27.940 | 27.500 | 27.880 | 23.447 | 139,409 |
| 2024-03-22 | 27.825 | 28.005 | 27.755 | 27.825 | 23.401 | 106,901 |
| 2024-03-21 | 27.805 | 27.915 | 27.655 | 27.825 | 23.401 | 118,848 |
| 2024-03-20 | 28.400 | 28.575 | 28.025 | 28.335 | 23.248 | 354,984 |
| 2024-03-19 | 28.680 | 28.745 | 28.265 | 28.605 | 23.469 | 177,509 |
| 2024-03-18 | 27.870 | 28.435 | 27.830 | 28.400 | 23.301 | 203,873 |
| 2024-03-15 | 27.960 | 28.105 | 27.680 | 27.680 | 22.710 | 142,826 |
| 2024-03-14 | 28.200 | 28.275 | 27.925 | 28.035 | 23.001 | 78,715 |
| 2024-03-13 | 27.960 | 28.450 | 27.830 | 28.205 | 23.141 | 123,191 |
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.