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
2024-06-062,417.002,442.002,401.002,434.002,046.094,904,975
2024-06-052,449.002,449.002,423.002,427.002,040.214,964,372
2024-06-042,430.002,432.002,388.002,422.002,036.017,667,528
2024-06-032,439.002,450.002,430.002,435.002,046.936,217,147
2024-05-312,403.002,428.002,374.002,415.002,030.127,423,572
2024-05-302,351.002,392.002,336.002,389.002,008.263,572,246
2024-05-292,381.002,398.002,352.002,356.001,980.523,133,946
2024-05-282,395.002,397.002,378.002,381.002,001.543,860,230
2024-05-242,400.002,418.002,390.002,390.002,009.113,038,195
2024-05-232,450.002,479.002,424.002,424.002,037.6910,983,310
2024-05-222,463.002,488.002,447.002,464.002,071.314,349,320
2024-05-212,462.002,491.002,447.002,473.002,078.888,303,523
2024-05-202,477.002,483.002,466.002,476.002,081.404,311,279
2024-05-172,487.002,496.002,469.002,475.002,080.568,293,019
2024-05-162,464.002,493.002,448.002,486.002,089.814,008,299
2024-05-152,470.002,494.002,450.002,466.002,072.995,595,608
2024-05-142,458.002,475.002,441.002,465.002,072.1513,880,650
2024-05-132,432.002,465.002,417.002,460.002,067.952,995,655
2024-05-102,409.002,447.002,386.002,433.002,045.255,574,236
2024-05-092,408.002,425.002,391.002,401.002,018.359,954,842
2024-05-082,397.002,410.002,384.002,406.002,022.564,695,037
2024-05-072,366.002,402.502,363.002,387.002,006.587,443,537
2024-05-032,371.002,391.002,355.002,355.001,979.684,176,106
2024-05-022,358.002,377.002,334.002,371.001,993.136,567,590
2024-05-012,346.002,359.002,331.002,349.001,974.641,802,016
2024-04-302,348.002,365.002,312.002,351.001,976.323,528,372
2024-04-292,336.002,369.002,336.002,345.001,971.284,146,655
2024-04-262,344.002,355.002,325.002,326.001,955.303,107,068
2024-04-252,348.002,359.002,323.002,337.001,964.558,465,160
2024-04-242,368.002,378.002,344.002,346.001,972.124,867,785
2024-04-232,377.002,389.002,359.002,360.001,983.898,443,656
2024-04-222,349.002,365.492,338.002,360.001,983.894,672,734
2024-04-192,301.002,316.002,280.502,310.001,941.8514,031,350
2024-04-182,292.002,309.002,287.002,293.001,927.563,803,905
2024-04-172,267.002,288.002,252.002,276.001,913.276,988,255
2024-04-162,270.002,279.892,257.002,267.001,905.717,963,774
2024-04-152,300.002,304.002,276.002,287.001,922.525,249,114
2024-04-122,306.002,330.002,298.002,307.001,939.335,738,210
2024-04-112,308.002,320.002,299.002,303.001,935.974,953,865
2024-04-102,339.002,350.002,301.002,308.001,940.1717,753,109
2024-04-092,332.002,342.002,316.002,318.001,948.5817,350,529
2024-04-082,330.002,343.002,317.002,332.001,960.356,457,363
2024-04-052,335.002,351.002,324.002,329.001,957.8315,122,460
2024-04-042,373.002,377.362,348.002,356.001,980.525,821,846
2024-04-032,391.002,402.792,371.502,376.001,997.3411,090,960
2024-04-022,412.002,432.002,404.002,404.002,020.875,179,073
2024-03-282,386.502,412.002,384.502,406.002,022.563,985,602
2024-03-272,365.002,391.502,349.002,389.002,008.268,579,397
2024-03-262,369.502,375.002,355.002,366.001,988.9316,497,910
2024-03-252,366.002,383.002,342.002,375.501,996.926,941,063
2024-03-222,369.002,390.502,366.502,376.001,997.344,919,212
2024-03-212,358.502,373.002,341.642,362.001,985.575,092,339
2024-03-202,412.502,416.002,365.002,394.501,963.3911,036,130
2024-03-192,420.002,436.002,392.502,412.001,977.746,008,554
2024-03-182,365.502,404.502,353.002,399.001,967.0810,741,230
2024-03-152,377.002,385.902,340.502,340.501,919.1140,520,113
2024-03-142,386.502,403.002,371.002,380.501,951.913,650,539
2024-03-132,370.002,404.002,367.502,395.501,964.217,604,043
2024-03-122,347.002,400.502,340.002,366.501,940.4310,271,710
2024-03-112,297.002,344.502,268.172,319.001,901.485,707,151
← NewerPage 11 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.