British American Tobacco p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	31.170	31.630	31.140	31.325	24.500	85,004
2023-09-21	31.770	31.805	31.415	31.550	24.676	131,808
2023-09-20	31.700	31.800	31.545	31.715	24.805	60,896
2023-09-19	31.650	31.820	31.560	31.700	24.794	101,736
2023-09-18	31.410	31.795	31.300	31.475	24.618	109,513
2023-09-15	31.820	31.900	31.510	31.530	24.661	86,909
2023-09-14	31.205	31.710	31.135	31.590	24.708	54,755
2023-09-13	31.050	31.320	30.975	31.200	24.403	46,111
2023-09-12	30.915	31.300	30.915	31.240	24.434	53,400
2023-09-11	30.565	30.890	30.565	30.890	24.160	54,293
2023-09-08	30.255	30.370	30.060	30.250	23.660	56,581
2023-09-07	30.080	30.375	29.970	30.290	23.691	54,030
2023-09-06	30.330	30.335	30.070	30.200	23.620	83,864
2023-09-05	30.255	30.720	30.050	30.460	23.824	72,113
2023-09-04	30.645	30.725	30.250	30.535	23.883	87,003
2023-09-01	30.805	30.955	30.540	30.570	23.910	202,552
2023-08-31	30.705	31.040	30.620	30.800	24.090	124,901
2023-08-30	30.560	30.780	30.500	30.635	23.961	75,306
2023-08-29	30.500	30.845	30.425	30.425	23.796	91,313
2023-08-28	30.490	30.575	30.165	30.420	23.793	50,821
2023-08-25	30.240	30.490	30.185	30.300	23.699	50,102
2023-08-24	30.200	30.270	29.930	30.160	23.589	93,026
2023-08-23	29.950	30.060	29.810	29.845	23.343	63,098
2023-08-22	29.505	29.870	29.470	29.775	23.288	61,287
2023-08-21	29.600	29.850	29.460	29.550	23.112	231,660
2023-08-18	29.375	29.800	29.315	29.630	23.175	84,242
2023-08-17	29.200	29.325	29.105	29.310	22.924	64,031
2023-08-16	29.340	29.405	29.040	29.220	22.854	162,548
2023-08-15	29.640	29.640	29.215	29.275	22.897	231,270
2023-08-14	29.700	29.800	29.555	29.800	23.308	114,170
2023-08-11	29.985	29.985	29.450	29.665	23.202	455,880
2023-08-10	29.930	30.090	29.900	30.030	23.488	262,285
2023-08-09	29.920	30.085	29.755	30.000	23.464	121,772
2023-08-08	29.820	30.010	29.605	29.735	23.257	103,552
2023-08-07	29.705	29.850	29.525	29.845	23.343	169,734
2023-08-04	29.895	30.025	29.590	29.800	23.308	223,607
2023-08-03	30.155	30.155	29.670	29.965	23.437	182,458
2023-08-02	30.235	30.320	29.840	30.225	23.640	152,660
2023-08-01	30.645	30.750	30.385	30.460	23.824	127,266
2023-07-31	30.870	30.940	30.485	30.620	23.949	135,047
2023-07-28	30.975	31.230	30.795	30.920	24.184	199,386
2023-07-27	30.605	31.095	30.400	30.960	24.215	116,581
2023-07-26	31.310	31.695	30.590	30.790	24.082	148,009
2023-07-25	30.650	30.880	30.565	30.700	24.012	78,816
2023-07-24	30.550	30.855	30.500	30.745	24.047	64,327
2023-07-21	30.995	31.000	30.495	30.555	23.898	115,040
2023-07-20	30.410	30.805	30.255	30.790	24.082	159,753
2023-07-19	29.740	30.205	29.740	30.120	23.558	97,470
2023-07-18	29.355	29.730	29.280	29.730	23.253	88,919
2023-07-17	29.550	29.630	29.390	29.450	23.034	102,387
2023-07-14	29.640	29.910	29.460	29.565	23.124	258,637
2023-07-13	29.850	29.920	29.600	29.675	23.210	366,702
2023-07-12	30.310	30.475	30.180	30.415	23.258	165,557
2023-07-11	29.970	30.165	29.870	30.010	22.948	247,077
2023-07-10	30.350	30.420	30.045	30.055	22.982	225,585
2023-07-07	30.265	30.325	30.090	30.260	23.139	179,502
2023-07-06	30.610	30.610	30.245	30.310	23.177	193,412
2023-07-05	30.880	30.930	30.600	30.780	23.537	175,123
2023-07-04	30.960	31.140	30.840	31.050	23.743	105,326
2023-07-03	30.560	30.920	30.500	30.780	23.537	190,509

← NewerPage 14 of 22 · 1,276 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.