British American Tobacco p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	37.450	37.560	36.010	36.040	27.009	149,615
2023-01-09	38.210	38.210	37.500	37.530	28.126	61,444
2023-01-06	38.370	38.400	37.960	38.160	28.598	11,531
2023-01-05	38.220	38.300	37.920	38.020	28.493	32,910
2023-01-04	38.390	38.640	38.170	38.170	28.605	18,716
2023-01-03	37.640	38.450	37.580	38.220	28.643	27,272
2023-01-02	38.150	38.790	37.200	37.640	28.208	18,457
2022-12-30	37.500	37.750	37.450	37.660	28.223	24,161
2022-12-29	37.850	37.890	37.640	37.680	28.238	45,065
2022-12-28	38.250	38.450	38.060	38.060	28.523	15,813
2022-12-27	38.100	38.430	38.010	38.240	28.658	10,658
2022-12-23	38.050	38.270	37.760	38.010	28.486	15,623
2022-12-22	38.160	38.340	37.960	38.020	28.493	18,655
2022-12-21	38.370	38.820	38.200	38.580	28.433	29,924
2022-12-20	38.350	38.420	38.200	38.380	28.285	19,519
2022-12-19	38.460	38.860	38.340	38.650	28.484	49,585
2022-12-16	38.030	38.320	37.500	38.300	28.226	59,081
2022-12-15	38.640	38.720	37.960	38.000	28.005	35,230
2022-12-14	38.350	39.190	38.290	38.490	28.366	29,589
2022-12-13	38.810	39.000	38.150	38.370	28.278	50,829
2022-12-12	39.050	39.270	38.900	39.060	28.787	24,506
2022-12-09	38.750	39.150	38.500	39.050	28.779	35,846
2022-12-08	39.060	39.090	38.450	38.750	28.558	87,916
2022-12-07	40.000	40.200	39.500	39.910	29.413	28,263
2022-12-06	40.160	40.210	39.910	40.070	29.531	28,842
2022-12-05	39.910	40.100	39.700	39.950	29.442	19,792
2022-12-02	39.420	40.090	39.380	39.890	29.398	33,790
2022-12-01	39.600	39.990	39.360	39.700	29.258	44,020
2022-11-30	39.000	39.550	39.000	39.290	28.956	38,150
2022-11-29	39.010	39.250	38.890	38.890	28.661	15,337
2022-11-28	38.580	39.140	38.180	39.020	28.757	57,954
2022-11-25	38.870	39.250	38.870	39.100	28.816	14,853
2022-11-24	39.010	39.160	38.660	38.810	28.602	11,681
2022-11-23	38.740	39.150	38.600	39.060	28.787	11,621
2022-11-22	38.850	38.900	38.550	38.710	28.529	12,122
2022-11-21	38.260	38.840	38.200	38.770	28.573	32,347
2022-11-18	37.970	38.460	37.930	38.210	28.160	22,086
2022-11-17	37.580	37.780	37.270	37.670	27.762	21,066
2022-11-16	37.100	37.540	37.100	37.440	27.593	22,343
2022-11-15	37.250	37.700	37.000	37.090	27.335	30,201
2022-11-14	37.100	37.680	37.010	37.120	27.357	75,912
2022-11-11	37.510	37.650	36.300	36.560	26.944	210,434
2022-11-10	38.660	39.050	38.000	38.210	28.160	31,872
2022-11-09	38.480	38.780	38.430	38.720	28.536	16,736
2022-11-08	38.680	38.780	38.400	38.510	28.381	11,085
2022-11-07	38.450	38.900	38.410	38.600	28.447	23,254
2022-11-04	38.620	38.950	38.190	38.550	28.411	45,239
2022-11-03	38.190	38.500	38.000	38.480	28.359	42,728
2022-11-02	39.450	39.450	38.040	38.040	28.035	90,100
2022-11-01	40.320	40.330	40.080	40.220	29.641	18,334
2022-10-31	39.910	40.050	39.590	40.000	29.479	20,522
2022-10-28	39.460	39.800	39.360	39.800	29.332	49,833
2022-10-27	39.460	39.790	39.430	39.560	29.155	11,119
2022-10-26	38.880	39.360	38.730	39.190	28.882	22,549
2022-10-25	38.940	39.190	38.800	38.930	28.691	32,762
2022-10-24	38.620	38.830	38.190	38.610	28.455	31,844
2022-10-21	37.930	38.060	37.080	37.960	27.976	44,524
2022-10-20	37.860	38.270	37.860	37.900	27.932	17,409
2022-10-19	37.720	38.200	37.720	37.870	27.909	17,416
2022-10-18	37.880	38.200	37.500	38.200	28.153	41,291

← NewerPage 17 of 22 · 1,279 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.