British American Tobacco p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	41.000	41.000	39.300	39.410	28.104	42,679
2022-04-29	40.000	40.250	39.920	40.150	28.632	29,010
2022-04-28	39.990	40.070	39.100	39.650	28.276	33,676
2022-04-27	39.280	39.990	38.990	39.690	28.304	31,579
2022-04-26	39.740	39.890	39.310	39.340	28.055	20,630
2022-04-25	39.500	39.520	38.700	39.210	27.962	112,211
2022-04-22	40.500	40.850	39.920	40.000	28.525	48,798
2022-04-21	39.900	40.460	39.520	40.360	28.782	32,661
2022-04-20	39.740	40.200	39.690	39.990	28.518	33,564
2022-04-19	39.550	39.850	39.460	39.540	28.197	62,820
2022-04-14	39.350	39.800	38.920	39.580	28.226	34,322
2022-04-13	39.450	39.520	39.310	39.400	28.097	82,896
2022-04-12	39.180	39.480	39.110	39.400	28.097	36,216
2022-04-11	39.290	39.590	39.170	39.420	28.112	16,534
2022-04-08	39.060	39.620	39.060	39.620	28.254	30,887
2022-04-07	39.550	39.550	38.880	38.920	27.755	23,229
2022-04-06	38.980	39.770	38.900	39.630	28.261	46,909
2022-04-05	39.100	39.100	37.700	38.860	27.712	63,069
2022-04-04	38.600	38.830	38.430	38.680	27.584	22,948
2022-04-01	38.220	38.520	38.200	38.450	27.420	27,996
2022-03-31	38.300	38.350	38.000	38.000	27.099	28,367
2022-03-30	38.250	38.600	38.000	38.300	27.313	43,303
2022-03-29	39.300	39.300	38.050	38.250	27.277	64,620
2022-03-28	39.750	40.100	39.200	39.350	28.062	30,982
2022-03-25	39.100	39.750	39.000	39.650	28.276	53,403
2022-03-24	38.600	39.200	38.600	39.050	27.848	28,602
2022-03-23	38.750	38.900	38.300	38.350	26.892	29,047
2022-03-22	38.350	39.150	38.200	38.600	27.067	100,737
2022-03-21	38.050	38.250	37.750	37.950	26.611	65,897
2022-03-18	37.350	38.100	37.300	37.700	26.436	47,355
2022-03-17	37.000	37.250	36.800	37.150	26.050	67,812
2022-03-16	36.950	37.050	36.400	36.950	25.910	89,024
2022-03-15	35.700	37.050	35.600	37.050	25.980	85,503
2022-03-14	36.800	36.800	35.850	36.150	25.349	136,395
2022-03-11	37.700	37.800	36.800	37.050	25.980	130,847
2022-03-10	37.000	37.750	36.500	37.050	25.980	70,023
2022-03-09	36.550	37.000	36.400	36.700	25.735	128,584
2022-03-08	36.050	36.350	35.800	36.150	25.349	82,858
2022-03-07	36.850	36.850	35.600	36.450	25.559	210,175
2022-03-04	38.200	38.250	36.900	37.650	26.401	188,905
2022-03-03	39.500	39.600	38.300	38.350	26.892	64,814
2022-03-02	39.350	39.650	38.850	39.450	27.663	52,267
2022-03-01	39.500	39.700	38.900	39.000	27.348	36,644
2022-02-28	39.650	39.650	38.900	39.200	27.488	60,643
2022-02-25	39.250	40.300	39.150	40.000	28.049	116,683
2022-02-24	40.350	40.650	38.750	38.850	27.242	205,413
2022-02-23	40.550	41.150	40.550	40.800	28.610	53,546
2022-02-22	39.850	40.850	39.750	40.750	28.575	147,996
2022-02-21	40.900	41.050	40.350	40.350	28.294	80,544
2022-02-18	41.400	41.450	41.050	41.150	28.855	38,273
2022-02-17	41.150	41.250	40.700	41.250	28.925	50,672
2022-02-16	40.900	41.250	40.450	41.200	28.890	82,544
2022-02-15	40.700	41.250	40.600	41.050	28.785	77,425
2022-02-14	40.350	41.300	40.300	40.800	28.610	200,334
2022-02-11	39.100	40.400	38.950	40.400	28.329	91,600
2022-02-10	38.700	39.250	38.700	38.850	27.242	41,948
2022-02-09	38.550	38.850	38.350	38.600	27.067	26,571
2022-02-08	38.250	38.750	37.550	38.500	26.997	35,965
2022-02-07	38.050	38.150	37.500	37.900	26.576	34,937
2022-02-04	38.000	38.550	37.850	38.050	26.681	45,778

← NewerPage 20 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.