Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BATS.LSE stock page

British American Tobacco PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-302,830.002,846.002,818.002,836.002,441.272,850,882
2024-08-292,803.002,824.992,794.002,816.002,424.052,086,262
2024-08-282,801.002,808.002,783.002,808.002,417.171,888,968
2024-08-272,777.002,796.512,769.002,789.002,400.819,037,407
2024-08-232,771.002,777.002,752.002,759.002,374.991,847,310
2024-08-222,763.002,787.002,762.002,766.002,381.012,036,646
2024-08-212,774.002,779.002,763.002,771.002,385.322,569,933
2024-08-202,772.002,774.002,753.002,771.002,385.322,297,144
2024-08-192,769.002,788.002,556.232,781.002,393.932,365,284
2024-08-162,789.002,791.002,757.002,774.002,387.903,633,243
2024-08-152,825.002,831.002,792.002,799.002,409.422,197,807
2024-08-142,816.002,827.002,790.002,810.002,418.893,003,568
2024-08-132,803.002,809.002,791.002,800.002,410.282,713,493
2024-08-122,803.002,809.002,793.002,801.002,411.146,054,555
2024-08-092,796.002,805.002,780.002,801.002,411.142,095,731
2024-08-082,780.002,817.002,755.002,803.002,412.864,321,725
2024-08-072,733.002,799.002,732.002,784.002,396.514,056,274
2024-08-062,735.002,750.002,691.002,714.002,336.253,958,876
2024-08-052,778.002,790.002,658.002,693.002,318.1710,326,980
2024-08-022,787.002,839.002,781.002,788.002,399.956,736,469
2024-08-012,769.002,816.202,757.002,797.002,407.705,661,587
2024-07-312,785.002,794.002,733.002,745.002,362.944,926,594
2024-07-302,759.002,767.002,750.002,760.002,375.855,499,516
2024-07-292,741.002,792.002,739.002,762.002,377.576,384,914
2024-07-262,711.002,740.002,698.002,729.002,349.164,832,575
2024-07-252,554.002,718.002,551.002,713.002,335.399,978,017
2024-07-242,554.002,592.002,546.002,576.002,217.462,761,994
2024-07-232,586.002,618.002,566.972,585.002,225.213,963,648
2024-07-222,572.002,599.002,564.002,589.002,228.653,727,112
2024-07-192,546.002,565.002,482.002,565.002,207.995,296,351
2024-07-182,520.002,561.002,482.002,556.002,200.243,578,845
2024-07-172,472.002,503.002,450.002,497.002,149.452,940,661
2024-07-162,470.002,491.002,455.002,464.002,121.052,458,813
2024-07-152,491.002,523.002,467.002,476.002,131.382,322,398
2024-07-122,503.002,513.002,495.002,507.002,158.062,391,690
2024-07-112,490.002,498.002,466.002,482.002,136.542,502,194
2024-07-102,489.002,504.002,462.002,488.002,141.712,404,293
2024-07-092,459.002,484.622,443.002,477.002,132.244,470,025
2024-07-082,463.002,477.002,452.002,458.002,115.882,522,622
2024-07-052,479.002,489.002,457.002,460.002,117.602,493,310
2024-07-042,465.002,488.002,440.002,470.002,126.212,255,788
2024-07-032,446.002,457.002,438.002,455.002,113.302,587,246
2024-07-022,440.002,466.002,427.002,433.002,094.362,786,759
2024-07-012,455.002,474.002,415.002,451.002,109.862,434,685
2024-06-282,448.002,455.002,427.002,430.002,091.784,442,694
2024-06-272,483.002,527.002,433.002,433.002,094.363,110,623
2024-06-262,520.002,536.002,497.002,511.002,110.824,066,300
2024-06-252,548.002,562.002,514.002,515.002,114.183,298,888
2024-06-242,486.002,547.002,445.002,535.002,131.004,057,922
2024-06-212,465.002,497.002,445.002,488.002,091.499,550,115
2024-06-202,433.002,462.002,421.002,460.002,067.955,190,072
2024-06-192,429.002,441.002,423.002,440.002,051.143,212,277
2024-06-182,421.002,436.862,406.002,425.002,038.533,688,031
2024-06-172,410.002,413.002,390.312,409.002,025.082,870,033
2024-06-142,385.002,398.822,374.002,392.002,010.792,678,196
2024-06-132,383.002,397.002,367.502,378.001,999.022,978,888
2024-06-122,385.002,410.002,371.002,381.002,001.5410,329,490
2024-06-112,399.002,417.002,369.002,388.002,007.426,334,506
2024-06-102,423.002,428.002,393.002,402.002,019.193,026,316
2024-06-072,434.002,452.002,414.002,437.002,048.612,396,695
← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-0161.2600 GBX
2026-07-0961.2600 GBX
2026-03-2661.2600 GBX
2025-12-2960.0600 GBX
2025-10-0260.0600 GBX
2025-06-2660.0600 GBX
2025-03-2760.0600 GBX
2024-12-1958.8800 GBX
2024-09-2658.8800 GBX
2024-06-2758.8800 GBX
2024-03-2158.8800 GBX
2023-12-2157.7200 GBX
2023-09-2857.7200 GBX
2023-07-1357.7200 GBX
2023-03-2357.7200 GBX
2022-12-2254.4500 GBX
2022-09-2954.4500 GBX
2022-07-0754.4500 GBX
2022-03-2454.4500 GBX
2021-12-2353.9000 GBX
2021-09-3053.9000 GBX
2021-07-0853.9000 GBX
2021-03-2553.9000 GBX
2020-12-1752.6000 GBX
2020-10-0152.6000 GBX
2020-07-0952.6000 GBX
2020-03-2652.6000 GBX
2019-12-2450.7500 GBX
2019-10-0350.7500 GBX
2019-06-2750.7500 GBX
2019-03-2150.7500 GBX

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.