British American Tobacco p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	50.000	50.400	49.500	49.600	46.086	135,177
2025-08-11	49.100	49.950	49.100	49.900	46.365	175,711
2025-08-08	48.700	48.950	48.550	48.800	45.343	106,680
2025-08-07	48.350	48.550	48.050	48.350	44.925	83,018
2025-08-06	48.400	48.500	48.100	48.500	45.064	51,477
2025-08-05	48.000	48.650	47.950	48.200	44.786	98,839
2025-08-04	47.000	48.250	46.800	48.000	44.600	136,242
2025-08-01	47.000	47.850	46.800	47.300	43.949	150,573
2025-07-31	46.200	47.300	46.150	46.700	43.392	217,968
2025-07-30	45.550	46.200	45.250	46.200	42.927	153,328
2025-07-29	44.650	45.550	44.450	45.500	42.277	113,015
2025-07-28	44.500	44.700	44.350	44.550	41.394	58,125
2025-07-25	44.750	44.900	44.400	44.550	41.394	35,988
2025-07-24	44.250	44.900	43.950	44.900	41.719	60,783
2025-07-23	44.300	44.450	43.800	44.450	41.301	56,181
2025-07-22	44.450	45.150	44.050	44.400	41.255	85,353
2025-07-21	44.150	44.450	44.050	44.350	41.208	63,289
2025-07-18	44.100	44.250	43.650	43.950	40.837	84,849
2025-07-17	44.450	45.100	44.150	44.150	41.022	94,576
2025-07-16	44.300	44.750	44.200	44.500	41.348	112,855
2025-07-15	43.900	44.200	43.850	44.000	40.883	66,278
2025-07-14	43.550	44.300	43.400	44.250	41.115	146,071
2025-07-11	43.150	43.500	43.150	43.450	40.372	102,069
2025-07-10	42.100	43.000	42.100	43.000	39.954	149,376
2025-07-09	41.850	42.500	41.700	41.750	38.792	170,299
2025-07-08	41.400	41.500	40.700	40.900	38.003	39,357
2025-07-07	41.150	41.550	41.100	41.450	38.514	43,314
2025-07-04	41.250	41.350	40.950	41.150	38.235	34,259
2025-07-03	40.400	41.100	40.400	41.000	38.096	44,183
2025-07-02	40.150	40.200	39.450	40.000	37.166	70,354
2025-07-01	40.550	40.550	39.700	39.850	37.027	82,062
2025-06-30	40.400	40.500	40.200	40.400	37.538	51,761
2025-06-27	40.450	40.600	39.800	40.200	37.352	115,308
2025-06-26	40.450	40.750	40.400	40.500	37.631	88,359
2025-06-25	41.800	41.900	41.200	41.250	37.671	73,812
2025-06-24	41.950	42.200	41.700	41.800	38.174	75,817
2025-06-23	42.250	42.550	42.050	42.200	38.539	168,815
2025-06-20	42.800	43.100	42.500	42.550	38.859	157,667
2025-06-19	42.850	43.100	42.800	42.850	39.133	92,192
2025-06-18	42.400	42.900	42.400	42.700	38.996	96,302
2025-06-17	42.300	42.400	41.950	42.350	38.676	76,878
2025-06-16	42.150	42.650	42.100	42.550	38.859	72,986
2025-06-13	41.900	42.550	41.750	42.350	38.676	102,245
2025-06-12	42.300	42.400	41.700	41.800	38.174	79,944
2025-06-11	41.450	42.200	41.300	42.100	38.448	113,556
2025-06-10	41.850	42.000	41.350	41.500	37.900	104,123
2025-06-09	41.900	42.050	41.700	41.800	38.174	42,664
2025-06-06	41.350	41.900	41.350	41.800	38.174	119,052
2025-06-05	40.400	41.500	40.400	41.400	37.808	178,373
2025-06-04	40.500	40.550	40.000	40.350	36.850	53,734
2025-06-03	39.600	40.450	39.350	40.350	36.850	200,863
2025-06-02	39.800	39.800	39.350	39.700	36.256	69,567
2025-05-30	39.700	39.950	39.500	39.700	36.256	44,025
2025-05-29	40.000	40.000	39.200	39.200	35.799	57,185
2025-05-28	40.050	40.050	39.600	39.750	36.302	47,730
2025-05-27	39.600	40.130	39.500	39.640	36.201	129,617
2025-05-26	39.800	39.830	39.460	39.650	36.210	54,109
2025-05-23	39.340	39.790	39.300	39.750	36.302	186,191
2025-05-22	39.400	39.490	39.000	39.260	35.854	109,922
2025-05-21	39.290	39.440	38.810	39.390	35.973	121,292

← NewerPage 6 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.