British American Tobacco p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	39.290	39.440	38.810	39.390	35.973	121,292
2025-05-20	38.730	39.340	38.680	39.190	35.790	128,641
2025-05-19	37.930	38.620	37.820	38.440	35.105	113,799
2025-05-16	37.070	38.240	37.050	38.130	34.822	242,656
2025-05-15	36.340	36.790	36.340	36.790	33.598	99,015
2025-05-14	36.510	36.730	36.080	36.170	33.032	139,753
2025-05-13	36.750	36.900	36.030	36.300	33.151	159,335
2025-05-12	37.500	37.500	36.490	36.890	33.690	157,260
2025-05-09	38.430	38.430	37.060	37.230	34.000	210,710
2025-05-08	39.200	39.210	38.330	38.400	35.069	68,160
2025-05-07	39.190	39.200	38.800	38.890	35.516	136,237
2025-05-06	38.650	39.250	38.570	38.940	35.562	111,017
2025-05-05	38.270	38.460	38.050	38.460	35.123	56,292
2025-05-02	38.240	38.520	37.860	37.990	34.694	147,692
2025-04-30	37.740	38.590	37.700	38.390	35.060	155,279
2025-04-29	37.440	37.480	36.950	37.250	34.018	66,226
2025-04-28	37.230	37.330	37.050	37.200	33.973	34,704
2025-04-25	37.170	37.320	36.880	36.930	33.726	87,810
2025-04-24	37.400	37.640	37.280	37.330	34.092	91,034
2025-04-23	37.320	37.430	36.740	37.220	33.991	90,642
2025-04-22	37.030	37.450	37.000	37.380	34.137	53,187
2025-04-17	36.790	37.080	36.710	36.960	33.754	34,683
2025-04-16	37.560	37.600	37.060	37.060	33.845	72,765
2025-04-15	37.200	37.550	37.080	37.470	34.219	69,727
2025-04-14	36.520	36.820	36.400	36.680	33.498	108,311
2025-04-11	35.930	36.580	35.760	36.340	33.187	73,828
2025-04-10	36.210	36.410	35.630	35.790	32.685	153,684
2025-04-09	35.880	36.130	35.200	35.590	32.502	206,645
2025-04-08	36.190	37.140	35.950	36.800	33.607	169,180
2025-04-07	34.470	36.140	34.020	35.780	32.676	304,064
2025-04-04	38.400	38.580	36.520	36.520	33.352	540,307
2025-04-03	37.620	37.790	37.060	37.790	34.512	344,329
2025-04-02	38.080	38.240	37.280	37.300	34.064	75,327
2025-04-01	38.220	38.400	38.030	38.210	34.895	101,610
2025-03-31	37.460	38.180	37.460	38.100	34.795	205,071
2025-03-28	37.550	37.880	37.470	37.510	34.256	45,863
2025-03-27	37.250	37.550	37.160	37.470	34.219	86,015
2025-03-26	37.640	37.890	37.210	37.890	33.958	158,146
2025-03-25	38.080	38.200	37.630	37.730	33.814	161,328
2025-03-24	37.930	38.080	37.780	37.840	33.913	107,361
2025-03-21	37.750	38.000	37.640	37.750	33.832	55,647
2025-03-20	37.850	38.120	37.790	37.870	33.940	83,396
2025-03-19	37.640	37.970	37.610	37.950	34.012	103,148
2025-03-18	38.210	38.210	37.470	37.830	33.904	138,042
2025-03-17	37.900	38.140	37.790	38.140	34.182	98,289
2025-03-14	38.050	38.050	37.620	37.700	33.787	81,026
2025-03-13	37.850	38.220	37.770	37.990	34.047	97,883
2025-03-12	37.520	37.880	37.340	37.770	33.850	92,423
2025-03-11	37.450	37.660	36.950	37.340	33.465	90,704
2025-03-10	37.330	37.800	37.300	37.600	33.698	92,122
2025-03-07	37.160	37.500	36.720	37.470	33.581	113,100
2025-03-06	36.650	37.130	36.450	36.920	33.088	120,682
2025-03-05	37.030	37.080	36.660	36.860	33.035	152,833
2025-03-04	37.790	38.400	37.750	38.110	34.155	234,872
2025-03-03	37.310	37.770	37.200	37.720	33.805	122,520
2025-02-28	37.320	37.490	37.100	37.440	33.554	63,409
2025-02-27	37.130	37.320	36.960	37.310	33.438	97,873
2025-02-26	36.550	37.290	36.500	37.190	33.330	118,078
2025-02-25	36.400	36.620	36.340	36.580	32.784	122,576
2025-02-24	36.520	36.680	36.260	36.530	32.739	143,895

← NewerPage 7 of 22 · 1,278 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.