British American Tobacco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 2,288.00 | 2,293.50 | 2,273.00 | 2,286.50 | 1,874.84 | 3,685,121 |
| 2024-03-07 | 2,299.50 | 2,300.50 | 2,278.00 | 2,289.00 | 1,876.89 | 4,386,639 |
| 2024-03-06 | 2,306.00 | 2,318.50 | 2,279.50 | 2,301.50 | 1,887.14 | 7,243,617 |
| 2024-03-05 | 2,291.50 | 2,314.00 | 2,279.00 | 2,303.50 | 1,888.78 | 5,085,628 |
| 2024-03-04 | 2,326.50 | 2,332.00 | 2,281.50 | 2,294.00 | 1,880.99 | 4,650,106 |
| 2024-03-01 | 2,352.50 | 2,370.50 | 2,330.50 | 2,334.50 | 1,914.19 | 3,459,311 |
| 2024-02-29 | 2,350.00 | 2,363.00 | 2,333.50 | 2,345.00 | 1,922.80 | 16,021,170 |
| 2024-02-28 | 2,370.00 | 2,372.50 | 2,329.50 | 2,333.50 | 1,913.37 | 5,003,338 |
| 2024-02-27 | 2,366.50 | 2,380.00 | 2,351.00 | 2,364.00 | 1,938.38 | 4,357,661 |
| 2024-02-26 | 2,387.00 | 2,394.64 | 2,366.00 | 2,371.50 | 1,944.53 | 5,496,798 |
| 2024-02-23 | 2,393.00 | 2,395.00 | 2,359.00 | 2,388.00 | 1,958.06 | 4,253,487 |
| 2024-02-22 | 2,365.00 | 2,386.50 | 2,357.00 | 2,382.00 | 1,953.14 | 7,993,248 |
| 2024-02-21 | 2,380.00 | 2,384.50 | 2,354.00 | 2,370.50 | 1,943.71 | 8,184,189 |
| 2024-02-20 | 2,366.50 | 2,383.50 | 2,356.50 | 2,383.50 | 1,954.37 | 4,598,113 |
| 2024-02-19 | 2,374.50 | 2,399.00 | 2,369.50 | 2,369.50 | 1,942.89 | 10,649,350 |
| 2024-02-16 | 2,425.00 | 2,431.50 | 2,389.50 | 2,413.50 | 1,978.97 | 3,845,247 |
| 2024-02-15 | 2,392.50 | 2,431.50 | 2,390.50 | 2,422.00 | 1,985.94 | 3,863,298 |
| 2024-02-14 | 2,404.50 | 2,420.00 | 2,394.50 | 2,399.00 | 1,967.08 | 9,844,921 |
| 2024-02-13 | 2,434.00 | 2,445.00 | 2,399.50 | 2,408.50 | 1,974.87 | 3,379,388 |
| 2024-02-12 | 2,419.50 | 2,441.50 | 2,401.50 | 2,435.00 | 1,996.60 | 4,617,580 |
| 2024-02-09 | 2,454.50 | 2,470.00 | 2,410.12 | 2,421.00 | 1,985.12 | 4,401,503 |
| 2024-02-08 | 2,428.50 | 2,499.21 | 2,412.00 | 2,484.00 | 2,036.78 | 8,876,517 |
| 2024-02-07 | 2,356.00 | 2,357.95 | 2,319.00 | 2,319.00 | 1,901.48 | 4,883,520 |
| 2024-02-06 | 2,365.00 | 2,377.50 | 2,354.00 | 2,362.00 | 1,936.74 | 2,923,333 |
| 2024-02-05 | 2,367.00 | 2,395.50 | 2,360.50 | 2,378.00 | 1,949.86 | 4,673,530 |
| 2024-02-02 | 2,373.50 | 2,381.50 | 2,350.50 | 2,365.00 | 1,939.20 | 4,018,080 |
| 2024-02-01 | 2,332.50 | 2,356.50 | 2,320.50 | 2,339.50 | 1,918.29 | 3,311,432 |
| 2024-01-31 | 2,367.00 | 2,372.50 | 2,338.30 | 2,338.50 | 1,917.47 | 5,780,559 |
| 2024-01-30 | 2,358.50 | 2,365.50 | 2,344.00 | 2,352.00 | 1,928.54 | 3,268,265 |
| 2024-01-29 | 2,330.50 | 2,381.00 | 2,320.50 | 2,355.00 | 1,931.00 | 6,163,864 |
| 2024-01-26 | 2,301.50 | 2,337.50 | 2,301.50 | 2,333.00 | 1,912.96 | 4,514,760 |
| 2024-01-25 | 2,302.00 | 2,306.50 | 2,286.00 | 2,292.50 | 1,879.76 | 2,749,018 |
| 2024-01-24 | 2,300.00 | 2,322.00 | 2,299.00 | 2,313.50 | 1,896.98 | 3,441,537 |
| 2024-01-23 | 2,321.00 | 2,339.00 | 2,288.00 | 2,295.00 | 1,881.81 | 3,214,092 |
| 2024-01-22 | 2,314.00 | 2,347.00 | 2,309.00 | 2,334.50 | 1,914.19 | 5,094,860 |
| 2024-01-19 | 2,304.50 | 2,330.50 | 2,296.50 | 2,307.50 | 1,892.06 | 3,513,310 |
| 2024-01-18 | 2,318.50 | 2,318.50 | 2,288.00 | 2,289.00 | 1,876.89 | 3,353,586 |
| 2024-01-17 | 2,318.50 | 2,336.00 | 2,312.50 | 2,319.50 | 1,901.89 | 3,635,857 |
| 2024-01-16 | 2,335.50 | 2,355.50 | 2,328.00 | 2,349.00 | 1,926.08 | 4,098,676 |
| 2024-01-15 | 2,349.50 | 2,357.00 | 2,339.00 | 2,350.00 | 1,926.90 | 2,232,515 |
| 2024-01-12 | 2,359.00 | 2,373.23 | 2,348.00 | 2,348.00 | 1,925.26 | 3,442,807 |
| 2024-01-11 | 2,361.50 | 2,378.50 | 2,341.50 | 2,349.50 | 1,926.49 | 7,996,312 |
| 2024-01-10 | 2,374.00 | 2,377.00 | 2,352.50 | 2,352.50 | 1,928.95 | 2,921,852 |
| 2024-01-09 | 2,379.50 | 2,387.50 | 2,371.00 | 2,373.00 | 1,945.76 | 7,642,638 |
| 2024-01-08 | 2,363.50 | 2,379.50 | 2,334.00 | 2,371.00 | 1,944.12 | 2,860,271 |
| 2024-01-05 | 2,356.00 | 2,375.00 | 2,351.50 | 2,360.00 | 1,935.10 | 2,167,078 |
| 2024-01-04 | 2,347.00 | 2,368.00 | 2,335.00 | 2,366.50 | 1,940.43 | 2,871,513 |
| 2024-01-03 | 2,341.00 | 2,363.00 | 2,323.50 | 2,333.00 | 1,912.96 | 11,090,230 |
| 2024-01-02 | 2,303.00 | 2,342.50 | 2,289.88 | 2,331.50 | 1,911.73 | 10,500,020 |
| 2023-12-29 | 2,292.50 | 2,310.50 | 2,284.00 | 2,295.50 | 1,882.22 | 773,815 |
| 2023-12-28 | 2,293.50 | 2,307.00 | 2,281.50 | 2,282.50 | 1,871.56 | 1,826,435 |
| 2023-12-27 | 2,270.00 | 2,304.00 | 2,260.00 | 2,286.00 | 1,874.43 | 2,648,296 |
| 2023-12-22 | 2,276.50 | 2,291.50 | 2,276.00 | 2,290.00 | 1,877.71 | 1,559,034 |
| 2023-12-21 | 2,277.00 | 2,350.50 | 2,261.00 | 2,284.50 | 1,873.20 | 5,521,953 |
| 2023-12-20 | 2,362.50 | 2,378.00 | 2,307.50 | 2,336.00 | 1,868.10 | 3,878,550 |
| 2023-12-19 | 2,320.50 | 2,339.00 | 2,309.50 | 2,321.50 | 1,856.50 | 8,253,708 |
| 2023-12-18 | 2,306.00 | 2,330.50 | 2,293.00 | 2,324.00 | 1,858.50 | 5,637,830 |
| 2023-12-15 | 2,342.00 | 2,360.00 | 2,298.00 | 2,311.50 | 1,848.50 | 21,222,840 |
| 2023-12-14 | 2,344.00 | 2,387.50 | 2,275.00 | 2,361.00 | 1,888.09 | 6,566,690 |
| 2023-12-13 | 2,292.50 | 2,308.00 | 2,276.00 | 2,289.00 | 1,830.51 | 5,146,398 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 61.2600 GBX |
| 2026-07-09 | 61.2600 GBX |
| 2026-03-26 | 61.2600 GBX |
| 2025-12-29 | 60.0600 GBX |
| 2025-10-02 | 60.0600 GBX |
| 2025-06-26 | 60.0600 GBX |
| 2025-03-27 | 60.0600 GBX |
| 2024-12-19 | 58.8800 GBX |
| 2024-09-26 | 58.8800 GBX |
| 2024-06-27 | 58.8800 GBX |
| 2024-03-21 | 58.8800 GBX |
| 2023-12-21 | 57.7200 GBX |
| 2023-09-28 | 57.7200 GBX |
| 2023-07-13 | 57.7200 GBX |
| 2023-03-23 | 57.7200 GBX |
| 2022-12-22 | 54.4500 GBX |
| 2022-09-29 | 54.4500 GBX |
| 2022-07-07 | 54.4500 GBX |
| 2022-03-24 | 54.4500 GBX |
| 2021-12-23 | 53.9000 GBX |
| 2021-09-30 | 53.9000 GBX |
| 2021-07-08 | 53.9000 GBX |
| 2021-03-25 | 53.9000 GBX |
| 2020-12-17 | 52.6000 GBX |
| 2020-10-01 | 52.6000 GBX |
| 2020-07-09 | 52.6000 GBX |
| 2020-03-26 | 52.6000 GBX |
| 2019-12-24 | 50.7500 GBX |
| 2019-10-03 | 50.7500 GBX |
| 2019-06-27 | 50.7500 GBX |
| 2019-03-21 | 50.7500 GBX |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.