British American Tobacco p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	40.400	40.880	40.280	40.820	29.574	19,423
2022-07-22	40.360	40.850	40.150	40.340	29.226	10,091
2022-07-21	40.710	40.710	39.690	40.450	29.306	38,730
2022-07-20	41.460	41.650	40.610	40.750	29.524	26,562
2022-07-19	41.010	41.550	40.920	41.500	30.067	12,998
2022-07-18	40.710	41.350	40.710	41.310	29.929	24,147
2022-07-15	40.410	41.060	40.410	40.820	29.574	78,983
2022-07-14	40.230	40.230	39.600	39.650	28.727	25,396
2022-07-13	40.400	40.540	39.950	40.000	28.980	23,365
2022-07-12	39.880	40.700	39.870	40.600	29.415	88,498
2022-07-11	39.850	40.160	39.600	39.990	28.973	26,829
2022-07-08	39.900	40.220	39.650	40.150	29.089	20,607
2022-07-07	40.320	40.540	39.890	39.900	28.908	57,543
2022-07-06	40.760	41.470	40.690	40.800	29.096	25,763
2022-07-05	41.540	41.570	39.850	40.000	28.525	67,878
2022-07-04	41.600	41.850	41.460	41.690	29.730	44,160
2022-07-01	40.460	41.190	40.300	41.060	29.281	36,423
2022-06-30	41.370	41.370	40.920	41.030	29.260	23,780
2022-06-29	42.100	42.270	41.790	42.070	30.001	36,868
2022-06-28	41.850	42.400	41.700	42.090	30.016	28,621
2022-06-27	41.330	41.700	40.900	41.580	29.652	122,087
2022-06-24	40.400	41.240	40.160	41.220	29.395	38,830
2022-06-23	40.060	40.500	39.650	40.220	28.682	36,383
2022-06-22	40.700	40.940	40.320	40.430	28.832	60,965
2022-06-21	41.000	41.300	40.550	40.710	29.032	28,291
2022-06-20	40.080	41.190	40.080	41.160	29.352	48,868
2022-06-17	40.390	40.620	39.950	40.160	28.639	67,984
2022-06-16	41.100	41.100	40.120	40.370	28.789	48,077
2022-06-15	40.770	41.790	40.500	41.250	29.417	48,318
2022-06-14	40.740	40.930	40.310	40.390	28.803	41,910
2022-06-13	40.300	40.770	39.810	40.460	28.853	47,660
2022-06-10	41.100	41.190	40.680	40.920	29.181	43,286
2022-06-09	42.050	42.200	41.090	41.130	29.331	59,354
2022-06-08	41.950	42.330	41.600	41.690	29.730	31,785
2022-06-07	41.790	42.280	41.700	41.940	29.909	38,247
2022-06-06	41.380	41.760	41.160	41.470	29.574	18,790
2022-06-03	41.840	41.980	41.210	41.330	29.474	26,706
2022-06-02	41.700	42.300	41.000	41.160	29.352	41,586
2022-06-01	41.700	42.100	41.360	41.500	29.595	23,712
2022-05-31	41.100	41.700	41.100	41.280	29.438	26,599
2022-05-30	41.790	41.790	40.540	40.700	29.024	41,341
2022-05-27	41.860	42.180	41.780	41.900	29.880	26,182
2022-05-26	42.100	42.450	41.860	41.860	29.852	9,333
2022-05-25	41.450	42.290	41.410	42.160	30.066	127,126
2022-05-24	40.950	40.950	40.550	40.660	28.996	23,700
2022-05-23	40.640	41.240	40.560	41.100	29.310	39,909
2022-05-20	40.760	40.930	40.580	40.620	28.967	40,830
2022-05-19	41.030	41.100	40.290	40.500	28.882	26,602
2022-05-18	41.460	41.540	41.090	41.090	29.303	24,122
2022-05-17	41.260	41.990	41.070	41.480	29.581	70,279
2022-05-16	40.300	40.820	40.110	40.800	29.096	32,550
2022-05-13	39.510	40.500	39.510	40.420	28.825	32,830
2022-05-12	38.660	39.750	38.540	39.320	28.040	40,815
2022-05-11	39.100	39.540	38.900	39.510	28.176	22,519
2022-05-10	38.850	39.490	38.640	38.640	27.555	21,123
2022-05-09	38.850	39.340	38.620	38.670	27.577	29,190
2022-05-06	39.160	39.230	38.500	38.740	27.627	56,424
2022-05-05	39.710	39.710	39.250	39.510	28.176	83,897
2022-05-04	39.700	40.210	39.520	39.560	28.211	15,590
2022-05-03	39.650	39.990	39.450	39.820	28.397	52,214

← NewerPage 19 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.