British American Tobacco p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	27.560	27.845	27.215	27.590	22.071	315,183
2023-12-13	26.755	26.915	26.585	26.685	21.347	310,343
2023-12-12	27.050	27.050	26.685	26.880	21.503	264,754
2023-12-11	27.280	27.310	26.620	26.990	21.591	538,265
2023-12-08	27.090	27.360	26.825	27.190	21.751	367,878
2023-12-07	26.860	27.220	26.500	27.095	21.675	814,052
2023-12-06	27.505	27.545	26.295	26.900	21.519	2,477,187
2023-12-05	29.380	29.380	28.980	29.245	23.395	209,878
2023-12-04	29.400	29.685	29.305	29.575	23.659	80,436
2023-12-01	29.335	29.470	29.055	29.370	23.495	125,737
2023-11-30	29.315	29.420	29.100	29.280	23.423	75,521
2023-11-29	29.550	29.560	29.150	29.175	23.339	228,072
2023-11-28	29.310	29.625	29.275	29.580	23.663	207,239
2023-11-27	29.470	29.575	29.355	29.500	23.599	77,818
2023-11-24	29.405	29.580	29.335	29.555	23.643	41,145
2023-11-23	29.445	29.670	29.390	29.670	23.735	41,549
2023-11-22	29.115	29.400	29.080	29.295	23.435	45,083
2023-11-21	28.910	29.095	28.870	29.070	23.255	34,295
2023-11-20	28.980	29.140	28.730	28.935	23.147	66,321
2023-11-17	28.795	28.940	28.735	28.925	23.139	79,739
2023-11-16	28.930	28.990	28.655	28.750	22.999	116,067
2023-11-15	29.360	29.360	28.880	28.940	23.151	73,440
2023-11-14	29.085	29.085	28.705	29.065	23.251	71,024
2023-11-13	28.625	29.185	28.625	29.155	23.323	66,131
2023-11-10	29.085	29.095	28.175	28.425	22.739	119,484
2023-11-09	29.010	29.170	28.965	29.165	23.331	88,631
2023-11-08	29.040	29.255	29.020	29.105	23.283	57,919
2023-11-07	29.000	29.370	28.990	29.130	23.303	123,362
2023-11-06	29.010	29.200	28.865	29.020	23.215	83,659
2023-11-03	28.970	29.200	28.850	29.100	23.279	72,621
2023-11-02	28.755	28.870	28.445	28.870	23.095	96,304
2023-11-01	28.500	28.800	28.440	28.590	22.871	51,826
2023-10-31	28.155	28.355	28.115	28.240	22.591	103,960
2023-10-30	27.915	28.210	27.900	28.070	22.455	162,495
2023-10-27	27.840	28.160	27.640	27.665	22.131	232,554
2023-10-26	28.325	28.520	28.295	28.375	22.699	113,497
2023-10-25	28.305	28.370	28.100	28.370	22.695	82,214
2023-10-24	27.960	28.190	27.905	28.180	22.543	156,009
2023-10-23	28.340	28.360	28.080	28.270	22.615	115,934
2023-10-20	28.350	28.430	28.000	28.290	22.631	205,346
2023-10-19	28.745	28.760	28.450	28.600	22.879	100,116
2023-10-18	28.905	29.115	28.735	28.990	23.191	66,923
2023-10-17	28.800	28.940	28.725	28.785	23.027	101,287
2023-10-16	28.465	28.920	28.465	28.845	23.075	120,729
2023-10-13	28.885	29.000	28.175	28.375	22.699	359,257
2023-10-12	29.595	29.830	29.365	29.435	23.547	71,926
2023-10-11	29.365	29.640	29.350	29.530	23.623	70,958
2023-10-10	29.375	29.545	29.295	29.435	23.547	102,643
2023-10-09	28.860	29.175	28.710	29.150	23.319	71,341
2023-10-06	29.085	29.120	28.500	28.805	23.043	114,525
2023-10-05	28.650	29.220	28.585	29.090	23.271	263,179
2023-10-04	28.950	29.195	28.480	28.585	22.867	180,443
2023-10-03	29.335	29.335	28.970	29.020	23.215	221,500
2023-10-02	29.855	29.985	29.285	29.330	23.463	193,011
2023-09-29	29.890	30.050	29.720	29.845	23.875	86,410
2023-09-28	29.760	29.935	29.380	29.835	23.867	295,604
2023-09-27	30.510	30.645	30.295	30.445	23.812	122,077
2023-09-26	30.545	30.695	30.400	30.605	23.937	136,486
2023-09-25	31.255	31.455	30.235	30.440	23.808	209,710
2023-09-22	31.170	31.630	31.140	31.325	24.500	85,004

← NewerPage 13 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.