British American Tobacco p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	35.150	35.800	35.130	35.800	31.462	169,466
2024-11-21	35.060	35.250	35.000	35.110	30.856	143,181
2024-11-20	34.880	35.160	34.770	35.070	30.821	210,665
2024-11-19	34.770	34.940	34.480	34.820	30.601	149,763
2024-11-18	34.400	34.530	34.280	34.490	30.311	85,546
2024-11-15	33.760	34.470	33.750	34.400	30.232	167,242
2024-11-14	33.170	33.700	33.070	33.700	29.617	89,693
2024-11-13	33.010	33.460	33.010	33.450	29.397	170,700
2024-11-12	32.860	33.320	32.850	33.140	29.125	80,581
2024-11-11	33.030	33.290	32.850	33.150	29.133	69,887
2024-11-08	32.790	33.010	32.560	32.950	28.958	92,278
2024-11-07	33.310	33.380	32.860	32.930	28.940	99,742
2024-11-06	33.110	33.940	32.830	32.990	28.993	477,515
2024-11-05	32.440	32.580	32.300	32.470	28.536	102,697
2024-11-04	32.340	32.500	32.200	32.210	28.307	79,863
2024-11-01	32.250	32.650	32.240	32.360	28.439	107,968
2024-10-31	31.590	32.060	31.460	31.990	28.114	240,671
2024-10-30	31.800	32.070	31.620	31.810	27.956	146,831
2024-10-29	32.360	32.490	32.030	32.080	28.193	38,725
2024-10-28	32.130	32.370	32.070	32.310	28.395	56,748
2024-10-25	31.930	32.200	31.840	32.040	28.158	94,076
2024-10-24	32.260	32.360	32.040	32.060	28.176	58,801
2024-10-23	32.320	32.460	32.070	32.170	28.272	44,612
2024-10-22	31.670	32.230	31.530	32.200	28.299	97,128
2024-10-21	31.860	31.960	31.590	31.670	27.833	123,527
2024-10-18	32.400	32.520	31.660	31.830	27.973	203,603
2024-10-17	32.940	33.030	32.710	32.820	28.843	70,157
2024-10-16	32.760	33.070	32.550	32.940	28.949	83,366
2024-10-15	32.580	32.800	32.360	32.540	28.597	46,215
2024-10-14	32.160	32.420	32.160	32.400	28.474	55,510
2024-10-11	32.170	32.250	32.040	32.040	28.158	87,231
2024-10-10	32.470	32.600	32.400	32.440	28.509	39,781
2024-10-09	32.200	32.450	32.180	32.410	28.483	36,729
2024-10-08	32.120	32.290	32.000	32.160	28.263	43,942
2024-10-07	32.120	32.290	32.050	32.160	28.263	47,196
2024-10-04	31.970	32.160	31.920	32.160	28.263	72,554
2024-10-03	32.140	32.310	31.860	32.050	28.167	221,114
2024-10-02	33.110	33.110	32.600	32.600	28.650	139,674
2024-10-01	32.950	33.260	32.830	33.240	29.213	78,917
2024-09-30	33.080	33.190	32.710	32.830	28.852	72,095
2024-09-27	33.390	33.630	33.250	33.290	29.256	65,162
2024-09-26	33.730	33.730	32.850	33.290	29.256	199,337
2024-09-25	34.090	34.150	33.940	34.140	29.395	114,653
2024-09-24	34.210	34.360	34.050	34.230	29.472	92,061
2024-09-23	33.690	34.140	33.690	34.130	29.386	136,432
2024-09-20	33.680	33.800	33.500	33.660	28.982	110,906
2024-09-19	34.180	34.230	33.670	33.770	29.076	148,322
2024-09-18	34.110	34.370	34.100	34.230	29.472	108,756
2024-09-17	35.390	35.400	34.350	34.450	29.662	112,940
2024-09-16	35.200	35.500	35.180	35.350	30.437	69,460
2024-09-13	35.070	35.320	35.070	35.220	30.325	71,138
2024-09-12	35.530	35.540	34.950	35.040	30.170	74,034
2024-09-11	35.280	35.560	35.040	35.330	30.419	152,390
2024-09-10	35.300	35.420	35.190	35.200	30.307	86,112
2024-09-09	34.910	35.280	34.750	35.280	30.376	151,996
2024-09-06	34.390	34.750	34.330	34.740	29.911	78,572
2024-09-05	34.470	34.800	34.450	34.580	29.774	61,220
2024-09-04	34.100	34.550	34.080	34.540	29.739	122,071
2024-09-03	33.940	34.170	33.770	34.150	29.403	99,271
2024-09-02	33.870	34.000	33.810	34.000	29.274	80,319

← NewerPage 9 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.