British American Tobacco p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	36.540	36.570	35.690	35.970	32.237	378,030
2025-02-20	36.630	36.760	36.120	36.710	32.900	150,127
2025-02-19	36.370	36.780	36.220	36.630	32.829	143,645
2025-02-18	36.530	36.810	36.500	36.590	32.793	86,365
2025-02-17	36.980	37.000	36.410	36.450	32.667	96,916
2025-02-14	37.150	37.400	36.870	37.110	33.259	183,382
2025-02-13	37.860	38.060	36.740	37.160	33.303	532,190
2025-02-12	40.880	41.000	40.490	40.770	36.539	156,948
2025-02-11	40.810	40.950	40.540	40.720	36.494	149,267
2025-02-10	40.500	40.800	40.400	40.680	36.458	150,767
2025-02-07	40.000	40.260	39.870	40.150	35.983	207,608
2025-02-06	39.610	39.930	39.560	39.860	35.723	239,140
2025-02-05	38.820	39.450	38.820	39.390	35.302	197,680
2025-02-04	38.460	38.770	38.400	38.720	34.702	82,912
2025-02-03	38.600	38.600	38.230	38.550	34.549	152,433
2025-01-31	38.020	38.290	38.010	38.160	34.200	81,669
2025-01-30	37.790	38.130	37.720	38.000	34.056	153,161
2025-01-29	37.720	37.980	37.600	37.870	33.940	123,895
2025-01-28	37.700	38.000	37.420	37.880	33.949	268,023
2025-01-27	36.900	37.550	36.790	37.400	33.519	688,225
2025-01-24	35.520	36.150	35.130	35.770	32.058	184,462
2025-01-23	35.270	35.670	35.230	35.610	31.914	59,599
2025-01-22	35.310	35.320	34.880	35.060	31.421	70,510
2025-01-21	35.120	35.200	34.910	34.980	31.350	66,927
2025-01-20	35.210	35.270	35.010	35.120	31.475	67,089
2025-01-17	34.810	35.190	34.680	35.150	31.502	136,533
2025-01-16	34.620	34.750	34.350	34.670	31.072	165,677
2025-01-15	34.740	34.800	33.860	34.650	31.054	176,662
2025-01-14	34.330	34.650	34.000	34.650	31.054	151,277
2025-01-13	35.020	35.210	34.860	35.010	31.377	52,698
2025-01-10	35.700	35.750	35.330	35.400	31.726	60,011
2025-01-09	35.370	35.740	35.300	35.700	31.995	43,833
2025-01-08	35.640	35.780	35.390	35.570	31.879	63,824
2025-01-07	35.630	35.800	35.490	35.670	31.968	67,451
2025-01-06	35.750	35.750	35.310	35.740	32.031	69,170
2025-01-03	35.710	35.980	35.710	35.850	32.129	75,279
2025-01-02	34.920	35.680	34.900	35.680	31.977	192,021
2024-12-30	34.910	34.980	34.810	34.880	31.260	52,377
2024-12-27	34.840	35.030	34.580	35.020	31.386	97,010
2024-12-23	34.710	34.950	34.550	34.590	31.000	203,553
2024-12-20	34.820	34.880	34.450	34.750	31.144	186,065
2024-12-19	34.910	35.290	34.850	35.030	31.395	129,882
2024-12-18	35.660	35.790	35.540	35.710	31.383	75,890
2024-12-17	35.780	35.890	35.630	35.640	31.322	64,511
2024-12-16	36.030	36.160	35.900	36.010	31.647	84,547
2024-12-13	36.050	36.050	35.790	35.960	31.603	93,376
2024-12-12	35.930	36.040	35.630	35.990	31.629	178,884
2024-12-11	36.110	36.420	36.100	36.360	31.954	215,583
2024-12-10	35.950	36.050	35.770	35.960	31.603	73,472
2024-12-09	35.810	36.060	35.720	35.970	31.612	215,838
2024-12-06	35.910	35.950	35.610	35.760	31.427	95,863
2024-12-05	35.490	36.040	35.490	35.800	31.462	363,394
2024-12-04	35.390	35.570	35.310	35.370	31.084	134,610
2024-12-03	35.860	35.960	35.420	35.480	31.181	202,207
2024-12-02	36.110	36.290	35.860	36.090	31.717	267,613
2024-11-29	35.860	36.020	35.720	35.950	31.594	94,103
2024-11-28	35.900	35.970	35.470	35.730	31.401	157,426
2024-11-27	35.750	36.090	35.750	36.010	31.647	231,483
2024-11-26	35.610	35.870	35.440	35.810	31.471	199,477
2024-11-25	35.780	35.790	35.560	35.560	31.251	120,696

← NewerPage 8 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.