British American Tobacco p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	32.975	32.975	32.200	32.220	24.638	108,524
2023-04-03	32.660	32.990	32.480	32.890	25.150	131,027
2023-03-31	32.520	32.610	32.390	32.530	24.875	77,220
2023-03-30	32.660	32.760	32.250	32.380	24.760	131,163
2023-03-29	32.800	32.900	32.650	32.770	25.058	65,199
2023-03-28	33.040	33.040	32.670	32.890	25.150	153,143
2023-03-27	33.100	33.150	32.840	32.940	25.188	69,776
2023-03-24	32.300	32.880	32.270	32.800	25.081	126,371
2023-03-23	33.200	33.350	32.110	32.150	24.584	477,791
2023-03-22	34.220	34.220	33.960	34.040	25.510	192,201
2023-03-21	34.060	34.360	33.950	34.360	25.750	101,191
2023-03-20	33.710	34.130	33.430	34.080	25.540	81,403
2023-03-17	34.180	34.300	33.750	33.830	25.353	106,498
2023-03-16	34.590	34.750	34.100	34.110	25.563	83,990
2023-03-15	34.370	34.480	33.970	34.020	25.495	52,697
2023-03-14	34.600	34.610	34.170	34.200	25.630	97,736
2023-03-13	35.020	35.020	34.370	34.420	25.795	133,322
2023-03-10	35.430	35.620	35.170	35.480	26.590	54,379
2023-03-09	35.860	35.860	35.480	35.500	26.605	82,405
2023-03-08	35.590	35.720	35.490	35.700	26.754	48,945
2023-03-07	35.550	35.710	35.400	35.410	26.537	73,399
2023-03-06	35.870	35.930	35.270	35.550	26.642	75,395
2023-03-03	35.950	35.950	35.590	35.700	26.754	32,866
2023-03-02	35.410	35.890	35.290	35.800	26.829	33,626
2023-03-01	35.710	35.750	35.400	35.460	26.575	70,561
2023-02-28	36.590	36.590	35.920	36.000	26.979	38,584
2023-02-27	36.770	36.820	36.440	36.640	27.459	42,678
2023-02-24	36.410	36.590	36.230	36.480	27.339	52,479
2023-02-23	36.200	36.300	35.970	36.230	27.152	36,976
2023-02-22	35.910	36.150	35.770	36.040	27.009	26,723
2023-02-21	35.800	36.190	35.800	35.930	26.927	55,839
2023-02-20	35.850	35.960	35.690	35.790	26.822	35,369
2023-02-17	35.440	35.640	35.300	35.550	26.642	61,409
2023-02-16	35.720	35.720	35.250	35.280	26.440	57,115
2023-02-15	35.400	35.780	35.390	35.630	26.702	68,550
2023-02-14	35.470	35.650	35.280	35.410	26.537	57,297
2023-02-13	34.710	35.270	34.710	35.100	26.305	59,520
2023-02-10	34.680	35.000	34.400	34.590	25.923	126,928
2023-02-09	34.050	34.350	32.890	34.320	25.720	819,085
2023-02-08	35.110	35.370	34.840	34.920	26.170	94,008
2023-02-07	35.070	35.180	34.710	35.040	26.260	117,987
2023-02-06	35.150	35.500	34.980	35.010	26.237	104,184
2023-02-03	34.970	35.280	34.810	34.990	26.222	88,289
2023-02-02	35.130	35.470	34.870	35.180	26.365	81,698
2023-02-01	35.320	35.710	35.240	35.340	26.485	56,190
2023-01-31	35.050	35.600	34.910	35.160	26.350	45,221
2023-01-30	34.740	35.090	34.500	35.080	26.290	72,348
2023-01-27	34.900	34.910	34.720	34.820	26.095	79,669
2023-01-26	35.060	35.100	34.700	34.760	26.050	89,916
2023-01-25	35.110	35.110	34.460	34.920	26.170	110,398
2023-01-24	35.820	35.820	34.870	35.280	26.440	128,776
2023-01-23	35.740	35.930	35.510	35.730	26.777	88,731
2023-01-20	35.660	35.820	35.500	35.750	26.792	48,091
2023-01-19	35.360	36.000	35.360	35.820	26.844	38,375
2023-01-18	35.750	35.860	35.100	35.120	26.320	101,506
2023-01-17	35.840	36.050	35.740	35.750	26.792	53,707
2023-01-16	35.750	35.890	35.600	35.850	26.867	96,664
2023-01-13	35.740	35.800	35.380	35.530	26.627	91,749
2023-01-12	35.960	36.200	35.720	35.970	26.957	97,579
2023-01-11	36.010	36.100	35.170	35.670	26.732	244,847

← NewerPage 16 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.