British American Tobacco p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	38.350	38.650	37.950	38.200	26.787	32,423
2022-02-02	38.150	38.400	37.950	38.150	26.752	19,123
2022-02-01	38.050	38.400	37.600	38.300	26.857	34,713
2022-01-31	38.100	38.400	37.900	37.950	26.611	36,603
2022-01-28	38.250	38.500	37.750	38.100	26.716	35,327
2022-01-27	38.100	38.600	38.050	38.350	26.892	50,228
2022-01-26	38.150	38.300	37.800	37.850	26.541	63,665
2022-01-25	37.850	38.100	37.150	38.000	26.646	81,211
2022-01-24	37.600	38.850	37.400	37.750	26.471	195,024
2022-01-21	37.500	38.000	37.350	37.550	26.331	78,882
2022-01-20	37.700	37.900	37.150	37.600	26.366	58,812
2022-01-19	37.950	38.150	37.450	37.850	26.541	128,290
2022-01-18	37.750	38.100	37.600	38.100	26.716	87,272
2022-01-17	36.900	38.000	36.850	38.000	26.646	110,035
2022-01-14	35.900	36.900	35.850	36.850	25.840	108,507
2022-01-13	35.600	35.950	35.500	35.900	25.174	77,327
2022-01-12	35.250	35.550	35.250	35.350	24.788	97,372
2022-01-11	35.000	35.350	34.800	35.200	24.683	92,382
2022-01-10	34.200	34.950	34.000	34.650	24.297	115,009
2022-01-07	33.950	34.150	33.750	34.100	23.912	54,267
2022-01-06	33.650	34.300	33.600	33.950	23.806	54,793
2022-01-05	33.800	33.850	33.600	33.800	23.701	33,035
2022-01-04	33.250	33.900	33.200	33.900	23.771	89,012
2022-01-03	33.000	33.500	32.800	33.450	23.456	75,575
2021-12-30	32.900	33.000	32.800	33.000	23.140	15,504
2021-12-29	32.950	33.000	32.750	32.750	22.965	72,916
2021-12-28	32.700	32.850	32.400	32.750	22.965	71,055
2021-12-27	33.200	33.200	32.350	32.450	22.755	48,644
2021-12-23	32.750	32.950	32.450	32.800	23.000	80,424
2021-12-22	33.500	33.500	32.900	33.350	22.941	152,815
2021-12-21	33.050	33.500	33.050	33.400	22.975	56,742
2021-12-20	32.750	33.000	32.300	32.850	22.597	94,042
2021-12-17	32.200	33.100	32.200	32.950	22.666	121,334
2021-12-16	31.800	32.200	31.750	32.100	22.081	81,335
2021-12-15	32.000	32.050	31.650	31.650	21.772	32,132
2021-12-14	32.350	32.350	31.850	32.100	22.081	68,091
2021-12-13	32.400	32.450	32.150	32.250	22.184	100,006
2021-12-10	31.650	32.400	31.650	32.250	22.184	145,843
2021-12-09	31.500	31.650	31.350	31.450	21.634	37,481
2021-12-08	31.400	31.650	31.300	31.400	21.600	40,174
2021-12-07	31.350	31.750	31.250	31.350	21.565	76,853
2021-12-06	30.500	31.150	30.500	31.050	21.359	68,772
2021-12-03	30.300	30.400	30.100	30.300	20.843	51,595
2021-12-02	30.100	30.300	30.000	30.100	20.705	68,234
2021-12-01	30.050	30.400	30.000	30.300	20.843	68,143
2021-11-30	30.100	30.250	29.850	29.900	20.568	123,567
2021-11-29	30.500	30.650	30.300	30.300	20.843	91,915
2021-11-26	30.800	30.800	30.100	30.100	20.705	146,326
2021-11-25	31.000	31.250	30.950	31.000	21.325	26,585
2021-11-24	30.900	31.050	30.800	31.050	21.359	32,876
2021-11-23	30.750	31.000	30.700	30.950	21.290	21,046
2021-11-22	30.600	31.050	30.500	31.000	21.325	49,010
2021-11-19	31.000	31.000	30.450	30.450	20.946	51,181
2021-11-18	30.950	31.050	30.700	30.700	21.118	106,396
2021-11-17	31.050	31.050	30.700	30.850	21.221	80,732
2021-11-16	31.200	31.450	31.000	31.000	21.325	94,500
2021-11-15	30.900	31.150	30.850	31.100	21.393	129,157
2021-11-12	30.600	31.000	30.600	30.950	21.290	46,837
2021-11-11	30.500	30.650	30.350	30.600	21.049	51,422
2021-11-10	30.100	30.450	30.000	30.450	20.946	63,595

← NewerPage 21 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.