British American Tobacco p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	51.800	52.400	51.600	52.400	50.204	77,022
2026-02-02	51.000	51.500	50.800	51.400	49.246	71,089
2026-01-30	49.900	50.700	49.800	50.700	48.576	50,136
2026-01-29	50.100	50.700	49.850	50.000	47.905	90,466
2026-01-28	49.950	50.200	49.800	50.100	48.001	62,659
2026-01-27	49.400	50.200	49.400	50.000	47.905	39,893
2026-01-26	50.300	50.300	49.700	49.700	47.617	49,086
2026-01-23	49.450	50.100	49.450	49.950	47.857	139,270
2026-01-22	49.800	50.000	49.350	49.500	47.426	56,362
2026-01-21	48.550	49.200	48.350	48.650	46.611	101,420
2026-01-20	50.000	50.100	48.200	48.750	46.707	127,233
2026-01-19	49.600	50.500	49.600	50.300	48.192	79,535
2026-01-16	49.950	50.600	49.650	49.900	47.809	113,105
2026-01-15	49.200	50.000	49.200	50.000	47.905	66,529
2026-01-14	48.500	49.000	48.050	48.900	46.851	146,545
2026-01-13	47.650	48.600	47.600	48.450	46.420	40,903
2026-01-12	47.200	47.650	47.200	47.500	45.510	71,568
2026-01-09	46.200	46.900	46.000	46.900	44.935	49,195
2026-01-08	45.700	46.600	45.700	46.350	44.408	72,416
2026-01-07	46.200	46.400	45.700	45.850	43.929	132,264
2026-01-06	47.100	47.150	46.700	46.700	44.743	46,677
2026-01-05	47.950	48.000	46.600	46.900	44.935	78,155
2026-01-02	47.500	48.350	47.150	48.050	46.037	60,544
2025-12-30	47.700	48.000	47.650	47.950	45.941	17,400
2025-12-29	47.800	47.950	47.450	47.950	45.941	48,703
2025-12-23	48.450	48.750	48.250	48.450	45.736	38,549
2025-12-22	48.200	48.550	48.100	48.400	45.689	37,610
2025-12-19	48.850	49.100	47.950	48.550	45.830	59,498
2025-12-18	48.550	49.100	48.450	48.950	46.208	32,442
2025-12-17	48.650	49.150	48.500	48.800	46.066	26,731
2025-12-16	48.800	49.300	48.700	48.800	46.066	31,381
2025-12-15	48.750	49.150	48.400	49.000	46.255	40,027
2025-12-12	49.900	49.900	47.950	48.150	45.453	77,519
2025-12-11	49.900	50.400	49.700	50.000	47.199	32,517
2025-12-10	49.200	50.400	49.100	50.400	47.577	104,698
2025-12-09	47.600	49.400	46.800	49.200	46.444	223,485
2025-12-08	48.950	49.400	48.800	49.400	46.633	28,636
2025-12-05	49.500	49.700	48.950	49.100	46.349	46,748
2025-12-04	49.050	50.200	49.000	49.750	46.963	49,494
2025-12-03	49.600	50.400	49.550	49.650	46.869	65,159
2025-12-02	50.100	50.300	49.700	49.850	47.057	45,641
2025-12-01	50.200	50.400	49.750	50.200	47.388	41,220
2025-11-28	49.550	50.500	49.550	50.500	47.671	73,339
2025-11-27	49.800	49.800	49.050	49.400	46.633	25,427
2025-11-26	49.200	49.650	48.950	49.600	46.821	78,804
2025-11-25	47.550	49.150	47.550	49.050	46.302	62,495
2025-11-24	48.550	48.600	47.700	47.750	45.075	79,233
2025-11-21	47.500	48.300	47.350	48.100	45.405	165,881
2025-11-20	47.450	47.700	47.300	47.550	44.886	35,820
2025-11-19	46.950	47.650	46.850	47.350	44.697	77,349
2025-11-18	47.150	47.850	46.900	46.900	44.273	75,351
2025-11-17	46.650	47.400	46.650	47.200	44.556	33,797
2025-11-14	46.600	46.850	45.850	46.100	43.518	69,673
2025-11-13	48.000	48.000	47.050	47.050	44.414	49,464
2025-11-12	48.050	48.450	48.050	48.100	45.405	56,558
2025-11-11	48.450	48.650	48.200	48.200	45.500	56,821
2025-11-10	46.950	47.500	46.900	47.450	44.792	56,832
2025-11-07	47.200	47.250	46.850	46.950	44.320	58,179
2025-11-06	47.100	47.300	46.850	47.250	44.603	51,879
2025-11-05	46.000	47.150	45.950	47.000	44.367	115,171

← NewerPage 4 of 5 · 252 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.