British American Tobacco p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	27.675	28.165	27.605	27.805	22.813	739,727
2024-03-11	27.100	27.695	26.890	27.415	22.493	329,797
2024-03-08	27.010	27.150	26.945	27.150	22.275	121,654
2024-03-07	27.105	27.155	26.905	27.050	22.193	215,023
2024-03-06	27.180	27.440	26.900	27.180	22.300	394,274
2024-03-05	26.970	27.255	26.850	27.180	22.300	204,935
2024-03-04	27.415	27.420	26.895	27.050	22.193	228,364
2024-03-01	27.630	27.820	27.370	27.485	22.550	411,886
2024-02-29	27.685	27.740	27.430	27.540	22.595	191,137
2024-02-28	27.790	27.795	27.400	27.440	22.513	374,249
2024-02-27	27.800	27.940	27.610	27.795	22.804	101,726
2024-02-26	28.120	28.135	27.785	27.860	22.858	92,498
2024-02-23	28.100	28.160	27.790	28.120	23.071	124,860
2024-02-22	27.890	28.040	27.740	27.990	22.964	140,039
2024-02-21	27.960	28.005	27.715	27.900	22.891	164,373
2024-02-20	27.855	28.055	27.670	28.050	23.014	207,788
2024-02-19	28.065	28.220	27.915	27.955	22.936	168,258
2024-02-16	28.455	28.540	28.060	28.330	23.243	137,979
2024-02-15	28.135	28.510	28.090	28.470	23.358	108,486
2024-02-14	28.375	28.505	28.180	28.235	23.165	73,509
2024-02-13	28.790	28.840	28.330	28.480	23.366	116,958
2024-02-12	28.460	28.740	28.250	28.640	23.498	151,940
2024-02-09	28.890	28.910	28.350	28.480	23.366	169,071
2024-02-08	28.700	29.350	28.375	29.140	23.908	694,665
2024-02-07	27.720	27.730	27.360	27.370	22.456	320,896
2024-02-06	27.800	27.840	27.560	27.750	22.768	75,267
2024-02-05	27.780	28.105	27.720	27.865	22.862	86,532
2024-02-02	27.750	28.015	27.610	27.870	22.866	522,083
2024-02-01	27.480	27.675	27.275	27.575	22.624	397,876
2024-01-31	27.745	27.830	27.490	27.575	22.624	210,209
2024-01-30	27.695	27.740	27.490	27.530	22.587	127,140
2024-01-29	27.450	27.980	27.450	27.615	22.657	556,779
2024-01-26	27.185	27.475	27.145	27.380	22.464	432,327
2024-01-25	27.045	27.090	26.870	27.050	22.193	239,890
2024-01-24	27.055	27.310	27.035	27.245	22.353	83,708
2024-01-23	27.445	27.445	26.875	27.025	22.173	181,660
2024-01-22	27.120	27.545	27.120	27.445	22.517	181,146
2024-01-19	27.015	27.300	26.930	27.020	22.169	68,708
2024-01-18	27.115	27.200	26.880	26.880	22.054	67,892
2024-01-17	27.175	27.375	27.125	27.285	22.386	126,892
2024-01-16	27.290	27.605	27.270	27.520	22.579	77,136
2024-01-15	27.620	27.620	27.405	27.545	22.599	317,441
2024-01-12	27.630	27.750	27.500	27.530	22.587	325,329
2024-01-11	27.695	27.705	27.345	27.475	22.542	329,114
2024-01-10	27.525	27.780	27.500	27.515	22.575	165,621
2024-01-09	27.800	27.895	27.655	27.735	22.755	104,217
2024-01-08	27.640	27.750	27.315	27.695	22.722	436,365
2024-01-05	27.605	27.765	27.550	27.685	22.714	88,320
2024-01-04	27.460	27.700	27.320	27.700	22.727	172,713
2024-01-03	27.365	27.490	27.095	27.325	22.419	219,482
2024-01-02	26.730	27.245	26.590	27.160	22.283	278,856
2023-12-29	26.525	26.630	26.480	26.600	21.824	79,549
2023-12-28	26.585	26.730	26.385	26.480	21.726	168,266
2023-12-27	26.515	26.685	26.360	26.495	21.738	298,722
2023-12-22	26.500	26.670	26.440	26.670	21.881	102,625
2023-12-21	26.490	26.715	26.330	26.540	21.775	753,934
2023-12-20	27.475	27.595	27.080	27.205	21.763	523,787
2023-12-19	27.145	27.200	27.035	27.150	21.719	200,223
2023-12-18	27.030	27.195	26.890	27.195	21.755	266,500
2023-12-15	27.315	27.460	26.970	27.165	21.731	498,095

← NewerPage 12 of 22 · 1,275 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.