British American Tobacco p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	38.170	38.470	37.930	38.040	28.035	23,532
2022-10-14	38.130	38.290	37.730	37.730	27.806	18,775
2022-10-13	37.600	38.040	37.450	37.950	27.968	14,078
2022-10-12	37.150	38.040	37.100	37.860	27.902	17,675
2022-10-11	37.610	37.750	37.330	37.550	27.674	18,714
2022-10-10	37.940	38.020	37.610	37.830	27.880	16,593
2022-10-07	37.300	37.990	37.160	37.560	27.681	16,942
2022-10-06	37.870	38.110	37.060	37.080	27.327	13,035
2022-10-05	37.160	37.520	36.970	37.420	27.578	15,564
2022-10-04	37.310	37.750	37.240	37.290	27.482	37,403
2022-10-03	36.420	37.500	36.400	37.180	27.401	22,598
2022-09-30	37.040	37.490	36.640	36.640	27.003	23,105
2022-09-29	37.060	37.330	36.550	36.730	27.069	65,622
2022-09-28	37.830	38.130	37.370	37.830	27.408	78,625
2022-09-27	38.250	38.660	37.890	37.890	27.451	41,859
2022-09-26	38.000	38.210	37.200	37.810	27.393	52,426
2022-09-23	39.940	39.940	38.090	38.130	27.625	50,641
2022-09-22	39.580	39.900	39.390	39.750	28.799	34,871
2022-09-21	40.060	40.060	39.510	39.750	28.799	23,018
2022-09-20	39.770	40.190	39.700	39.720	28.777	16,951
2022-09-19	39.000	39.600	39.000	39.150	28.364	20,733
2022-09-16	39.250	39.870	39.240	39.380	28.531	19,574
2022-09-15	39.650	39.820	39.450	39.470	28.596	29,067
2022-09-14	39.990	40.080	39.460	39.460	28.589	32,759
2022-09-13	40.560	40.770	40.160	40.160	29.096	13,899
2022-09-12	40.310	40.770	40.140	40.500	29.342	33,097
2022-09-09	40.260	40.700	40.190	40.190	29.118	23,689
2022-09-08	40.010	40.360	39.950	40.190	29.118	11,516
2022-09-07	40.200	40.400	39.980	39.980	28.966	27,413
2022-09-06	40.490	40.800	40.350	40.370	29.248	43,854
2022-09-05	40.090	40.420	39.800	40.230	29.147	10,231
2022-09-02	39.790	40.200	39.480	40.010	28.987	20,683
2022-09-01	40.200	40.200	39.750	40.050	29.016	36,358
2022-08-31	40.600	40.600	39.910	40.020	28.995	35,607
2022-08-30	40.830	41.400	40.230	40.230	29.147	67,457
2022-08-29	40.990	40.990	40.110	40.740	29.516	31,222
2022-08-26	40.950	41.220	40.710	40.780	29.545	12,966
2022-08-25	41.090	41.280	40.800	40.890	29.625	30,674
2022-08-24	40.800	41.200	40.770	40.930	29.654	20,967
2022-08-23	41.440	41.440	40.550	40.650	29.451	31,738
2022-08-22	40.670	41.660	40.630	41.660	30.183	71,557
2022-08-19	40.500	40.830	40.300	40.830	29.581	36,059
2022-08-18	40.600	40.850	40.450	40.710	29.495	38,261
2022-08-17	40.830	41.100	40.700	40.700	29.487	59,862
2022-08-16	40.170	40.740	40.100	40.440	29.299	51,703
2022-08-15	39.630	39.940	39.400	39.760	28.806	27,477
2022-08-12	39.460	39.600	39.210	39.360	28.516	76,419
2022-08-11	38.690	39.310	38.690	39.230	28.422	25,831
2022-08-10	39.320	39.340	38.810	39.040	28.285	15,689
2022-08-09	38.820	39.290	38.700	39.170	28.379	28,883
2022-08-08	38.990	39.110	38.590	38.800	28.111	46,379
2022-08-05	38.450	38.960	38.320	38.640	27.995	32,162
2022-08-04	39.060	39.120	38.100	38.230	27.698	61,163
2022-08-03	39.090	39.280	38.710	39.230	28.422	33,507
2022-08-02	38.740	39.750	38.740	39.100	28.328	65,021
2022-08-01	38.470	38.700	38.070	38.590	27.959	72,927
2022-07-29	40.110	40.150	38.460	38.580	27.951	213,389
2022-07-28	41.100	41.100	40.070	40.280	29.183	71,401
2022-07-27	41.520	41.750	40.970	40.970	29.683	58,705
2022-07-26	40.860	41.450	40.860	41.280	29.908	36,611

← NewerPage 18 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.