British American Tobacco p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	30.125	30.245	29.890	30.100	23.017	238,713
2023-06-28	30.295	30.420	30.015	30.150	23.055	134,284
2023-06-27	30.720	30.720	30.160	30.330	23.193	97,543
2023-06-26	30.605	30.725	30.350	30.450	23.284	116,332
2023-06-23	30.230	31.020	30.230	30.725	23.495	132,748
2023-06-22	30.010	30.330	29.840	30.110	23.024	160,685
2023-06-21	30.000	30.295	29.900	30.250	23.131	127,070
2023-06-20	30.230	30.400	30.020	30.050	22.979	168,118
2023-06-19	30.130	30.450	30.055	30.200	23.093	93,259
2023-06-16	30.150	30.400	30.035	30.295	23.166	128,228
2023-06-15	30.105	30.475	30.000	30.160	23.063	169,004
2023-06-14	30.160	30.610	30.050	30.160	23.063	144,993
2023-06-13	30.065	30.235	29.890	30.135	23.044	206,198
2023-06-12	30.600	30.630	30.025	30.085	23.005	202,887
2023-06-09	30.245	30.500	30.240	30.370	23.223	99,190
2023-06-08	30.330	30.640	30.050	30.180	23.078	142,349
2023-06-07	30.335	30.650	30.150	30.215	23.105	100,475
2023-06-06	30.200	30.435	29.835	30.400	23.246	144,653
2023-06-05	30.215	30.290	29.900	29.960	22.910	154,478
2023-06-02	29.770	30.295	29.620	30.295	23.166	218,545
2023-06-01	29.820	30.065	29.735	29.925	22.883	132,018
2023-05-31	30.375	30.375	29.780	29.800	22.787	183,917
2023-05-30	30.900	31.015	30.000	30.125	23.036	207,535
2023-05-29	30.850	31.185	30.705	30.950	23.667	36,732
2023-05-26	30.610	30.895	30.500	30.825	23.571	102,099
2023-05-25	31.465	31.465	30.635	30.675	23.456	236,555
2023-05-24	31.550	31.625	31.265	31.575	24.145	48,204
2023-05-23	30.960	31.640	30.900	31.590	24.156	135,230
2023-05-22	30.895	31.035	30.705	30.775	23.533	101,873
2023-05-19	30.660	30.935	30.650	30.760	23.521	118,393
2023-05-18	30.990	31.025	30.460	30.515	23.334	122,897
2023-05-17	30.975	31.045	30.700	30.885	23.617	135,114
2023-05-16	31.255	31.665	31.185	31.350	23.973	96,262
2023-05-15	31.190	31.560	31.115	31.335	23.961	131,770
2023-05-12	31.460	31.510	31.180	31.260	23.904	181,179
2023-05-11	31.875	32.040	31.320	31.480	24.072	159,575
2023-05-10	32.535	32.690	31.890	31.890	24.386	180,153
2023-05-09	32.380	32.540	32.250	32.440	24.806	126,540
2023-05-08	32.850	32.850	32.360	32.435	24.802	47,256
2023-05-05	32.510	32.510	32.300	32.375	24.756	71,488
2023-05-04	32.755	32.775	32.120	32.200	24.623	92,799
2023-05-03	32.800	33.035	32.560	32.930	25.181	55,189
2023-05-02	33.695	33.985	32.865	32.865	25.131	54,087
2023-04-28	33.605	33.655	33.140	33.400	25.540	67,720
2023-04-27	33.945	33.975	33.505	33.660	25.739	28,660
2023-04-26	33.630	34.130	33.630	33.975	25.980	56,655
2023-04-25	33.135	33.660	33.135	33.545	25.651	49,922
2023-04-24	33.020	33.235	33.015	33.120	25.326	54,655
2023-04-21	33.125	33.385	32.975	33.040	25.265	42,651
2023-04-20	33.270	33.390	32.980	33.070	25.288	46,199
2023-04-19	32.490	33.520	32.490	33.380	25.525	91,047
2023-04-18	32.400	32.400	32.100	32.200	24.623	101,608
2023-04-17	32.175	32.370	32.100	32.340	24.730	83,656
2023-04-14	32.160	32.355	32.100	32.170	24.600	88,358
2023-04-13	32.315	32.335	31.905	31.985	24.458	177,791
2023-04-12	32.580	32.855	32.385	32.545	24.886	76,865
2023-04-11	32.515	32.695	32.375	32.695	25.001	72,978
2023-04-06	32.070	32.550	32.050	32.445	24.810	56,566
2023-04-05	32.325	32.325	32.005	32.310	24.707	90,078
2023-04-04	32.975	32.975	32.200	32.220	24.638	108,524

← NewerPage 15 of 22 · 1,278 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.