British American Tobacco p.l.c historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 29.900 | 30.200 | 29.900 | 30.000 | 20.637 | 104,053 |
| 2021-11-08 | 30.050 | 30.050 | 29.750 | 29.850 | 20.533 | 152,032 |
| 2021-11-05 | 29.800 | 30.100 | 29.600 | 29.900 | 20.568 | 168,510 |
| 2021-11-04 | 30.400 | 30.400 | 29.650 | 29.650 | 20.396 | 206,712 |
| 2021-11-03 | 30.050 | 30.100 | 29.850 | 29.950 | 20.602 | 218,127 |
| 2021-11-02 | 30.450 | 30.700 | 30.050 | 30.050 | 20.671 | 157,055 |
| 2021-11-01 | 30.450 | 30.450 | 30.100 | 30.350 | 20.877 | 174,202 |
| 2021-10-29 | 30.600 | 30.700 | 30.450 | 30.450 | 20.946 | 93,180 |
| 2021-10-28 | 31.100 | 31.200 | 30.700 | 30.700 | 21.118 | 144,377 |
| 2021-10-27 | 31.000 | 31.250 | 30.900 | 31.000 | 21.325 | 148,567 |
| 2021-10-26 | 31.050 | 31.250 | 31.000 | 31.050 | 21.359 | 87,574 |
| 2021-10-25 | 31.200 | 31.200 | 30.850 | 30.850 | 21.221 | 98,308 |
| 2021-10-22 | 31.150 | 31.300 | 31.000 | 31.000 | 21.325 | 57,733 |
| 2021-10-21 | 31.350 | 31.350 | 31.050 | 31.100 | 21.393 | 40,412 |
| 2021-10-20 | 31.250 | 31.250 | 31.000 | 31.100 | 21.393 | 36,088 |
← NewerPage 22 of 22 · 1,275 trading days
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.