British American Tobacco p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	52.500	53.840	52.400	53.820	53.017	54,195
2026-07-23	54.000	54.220	52.660	52.660	51.874	72,976
2026-07-22	54.180	55.000	53.640	54.220	53.411	70,371
2026-07-21	54.280	54.700	54.140	54.140	53.332	21,462
2026-07-20	54.740	55.500	54.580	54.880	54.061	37,974
2026-07-17	54.960	55.600	54.360	54.880	54.061	175,729
2026-07-16	51.480	53.420	51.480	53.420	52.623	93,605
2026-07-15	50.820	52.000	50.800	51.920	51.145	64,734
2026-07-14	51.520	51.760	51.080	51.440	50.673	24,971
2026-07-13	52.620	52.800	51.300	51.620	50.850	36,453
2026-07-10	52.760	52.760	52.300	52.580	51.796	61,021
2026-07-09	52.960	53.120	52.600	52.920	52.131	46,392
2026-07-08	54.000	54.360	53.620	54.240	52.721	78,319
2026-07-07	54.040	54.480	53.900	54.320	52.799	107,656
2026-07-06	54.040	54.300	53.520	53.700	52.196	68,196
2026-07-03	53.920	54.220	53.460	53.940	52.429	37,853
2026-07-02	53.700	54.680	53.460	54.200	52.682	64,043
2026-07-01	53.940	54.000	52.820	53.080	51.593	151,755
2026-06-30	54.480	55.280	54.140	54.240	52.721	151,644
2026-06-29	54.960	54.960	53.860	54.700	53.168	62,960
2026-06-26	55.100	55.740	54.780	55.200	53.654	140,290
2026-06-25	54.040	54.800	53.700	54.540	53.013	95,951
2026-06-24	53.060	54.200	53.060	54.200	52.682	96,257
2026-06-23	52.220	53.480	52.080	53.260	51.768	151,569
2026-06-22	50.500	51.700	50.320	51.600	50.155	126,724
2026-06-19	51.320	51.340	50.160	50.280	48.872	126,661
2026-06-18	51.760	51.820	50.780	51.000	49.572	79,129
2026-06-17	52.800	52.860	51.560	51.880	50.427	135,812
2026-06-16	52.460	53.380	52.240	53.180	51.691	84,727
2026-06-15	53.800	53.800	53.080	53.080	51.593	125,353
2026-06-12	52.980	53.940	52.740	53.680	52.177	102,541
2026-06-11	53.000	53.600	52.980	53.080	51.593	146,001
2026-06-10	52.040	52.900	51.980	52.900	51.419	109,401
2026-06-09	51.760	52.020	51.140	51.960	50.505	63,735
2026-06-08	51.740	52.400	51.560	51.700	50.252	139,427
2026-06-05	49.500	51.340	49.500	51.120	49.688	44,214
2026-06-04	50.300	50.600	49.690	49.960	48.561	46,054
2026-06-03	51.640	51.820	50.580	51.040	49.611	72,366
2026-06-02	52.180	52.220	50.680	51.700	50.252	109,715
2026-06-01	53.200	53.620	52.920	52.920	51.438	41,842
2026-05-29	53.580	53.580	52.760	52.960	51.477	81,533
2026-05-28	54.600	54.940	54.220	54.360	52.838	51,964
2026-05-27	55.140	55.440	54.800	55.160	53.615	46,483
2026-05-26	56.620	57.020	55.680	55.720	54.160	90,444
2026-05-25	56.980	56.980	56.100	56.300	54.723	39,511
2026-05-22	56.460	56.680	55.880	56.560	54.976	81,128
2026-05-21	55.980	57.320	55.860	56.740	55.151	126,403
2026-05-20	56.520	57.240	56.240	56.720	55.132	89,292
2026-05-19	56.740	57.280	56.360	56.660	55.073	272,995
2026-05-18	56.560	57.140	56.400	56.680	55.093	157,144
2026-05-15	56.280	56.660	55.560	55.800	54.237	165,148
2026-05-14	56.380	57.280	56.100	57.280	55.676	114,399
2026-05-13	54.000	55.600	53.880	55.320	53.771	359,759
2026-05-12	50.500	53.480	50.360	53.480	51.982	253,299
2026-05-11	50.060	50.880	49.770	50.820	49.397	93,198
2026-05-08	49.450	49.710	49.100	49.570	48.182	46,921
2026-05-07	50.380	50.380	49.530	49.680	48.289	76,253
2026-05-06	51.040	51.560	50.600	50.800	49.377	173,444
2026-05-05	50.060	50.420	49.790	49.850	48.454	132,242
2026-05-04	50.420	50.440	49.470	50.300	48.891	43,446

← NewerPage 2 of 3 · 129 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.