British American Tobacco p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	45.450	46.100	45.300	45.950	43.376	91,949
2025-11-03	45.250	45.650	45.000	45.650	43.093	168,515
2025-10-31	44.350	44.650	44.200	44.550	42.054	40,283
2025-10-30	44.600	44.650	44.000	44.350	41.866	92,740
2025-10-29	44.950	45.050	44.600	44.600	42.102	72,416
2025-10-28	44.550	45.000	44.350	44.750	42.243	60,280
2025-10-27	44.800	45.500	44.750	44.950	42.432	113,677
2025-10-24	44.350	44.800	44.250	44.700	42.196	43,499
2025-10-23	44.000	44.850	43.800	44.450	41.960	54,842
2025-10-22	43.250	44.050	43.250	43.900	41.441	75,634
2025-10-21	43.800	44.050	43.000	43.200	40.780	64,818
2025-10-20	44.100	44.300	43.800	43.900	41.441	37,658
2025-10-17	43.750	44.200	43.700	44.050	41.582	36,897
2025-10-16	43.800	44.100	43.600	44.100	41.630	35,401
2025-10-15	44.000	44.000	43.100	43.700	41.252	76,821
2025-10-14	43.900	44.150	42.300	44.050	41.582	122,644
2025-10-13	44.300	44.550	43.850	43.850	41.394	63,305
2025-10-10	44.250	44.350	43.900	44.250	41.771	71,296
2025-10-09	44.350	44.700	44.000	44.150	41.677	59,326
2025-10-08	44.750	44.800	44.200	44.350	41.866	36,470
2025-10-07	44.000	44.850	44.000	44.400	41.913	76,227
2025-10-06	43.800	44.250	43.550	43.600	41.158	91,473
2025-10-03	44.100	44.400	43.750	43.850	41.394	62,428
2025-10-02	44.200	44.500	43.600	44.200	41.724	96,614
2025-10-01	45.200	45.350	45.000	45.000	41.812	67,196
2025-09-30	44.950	45.250	44.850	45.250	42.045	41,686
2025-09-29	45.200	45.500	44.600	45.000	41.812	206,144
2025-09-26	44.700	45.250	44.650	45.150	41.952	30,286
2025-09-25	44.800	45.400	44.750	44.900	41.719	68,720
2025-09-24	45.100	45.200	44.150	44.550	41.394	77,311
2025-09-23	45.500	45.550	44.600	44.800	41.626	112,367
2025-09-22	46.300	46.400	45.450	45.550	42.323	113,954
2025-09-19	46.750	47.150	46.350	46.500	43.206	61,046
2025-09-18	47.500	47.700	46.700	46.850	43.531	36,307
2025-09-17	47.100	47.500	47.000	47.300	43.949	38,049
2025-09-16	47.500	47.500	47.100	47.100	43.763	113,636
2025-09-15	48.250	48.250	47.500	47.800	44.414	59,720
2025-09-12	48.600	48.750	48.050	48.100	44.693	39,012
2025-09-11	48.200	48.550	47.850	48.500	45.064	50,042
2025-09-10	48.150	48.400	47.700	47.750	44.367	42,938
2025-09-09	47.750	48.100	47.650	48.000	44.600	28,366
2025-09-08	47.550	48.050	47.400	47.700	44.321	53,191
2025-09-05	47.750	47.800	47.100	47.650	44.275	45,431
2025-09-04	47.250	48.050	47.000	47.650	44.275	57,482
2025-09-03	47.000	47.300	46.550	47.150	43.810	85,538
2025-09-02	46.800	47.300	46.050	47.000	43.671	167,607
2025-09-01	48.500	48.550	47.950	47.950	44.553	43,034
2025-08-29	48.100	48.600	48.000	48.350	44.925	68,367
2025-08-28	48.700	48.850	47.700	48.050	44.646	78,014
2025-08-27	49.250	49.250	48.750	48.850	45.389	45,204
2025-08-26	48.850	49.600	48.400	49.150	45.668	138,591
2025-08-25	49.950	50.100	48.600	49.650	46.133	249,343
2025-08-22	50.600	50.800	49.950	50.000	46.458	93,385
2025-08-21	50.400	51.000	50.100	50.900	47.294	156,246
2025-08-20	49.450	50.500	49.400	50.400	46.830	178,001
2025-08-19	49.200	49.400	49.000	49.000	45.529	36,672
2025-08-18	49.100	49.450	49.000	49.400	45.901	61,299
2025-08-15	49.050	49.050	47.950	48.650	45.204	92,142
2025-08-14	49.050	49.250	48.850	49.150	45.668	66,153
2025-08-13	49.650	49.750	48.400	48.550	45.111	109,136

← NewerPage 5 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.