Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BATS.LSE stock page

British American Tobacco PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-122,300.002,310.502,277.002,294.001,834.514,972,595
2023-12-112,313.002,325.002,261.502,292.501,833.315,733,844
2023-12-082,306.002,336.002,286.002,316.501,852.506,258,203
2023-12-072,278.002,318.002,251.002,306.501,844.507,647,204
2023-12-062,366.002,392.502,233.002,279.501,822.9113,012,680
2023-12-052,513.002,539.002,471.882,487.501,989.253,017,476
2023-12-042,503.002,537.002,488.502,523.502,018.043,854,292
2023-12-012,517.502,532.502,490.502,508.002,005.642,301,279
2023-11-302,516.502,536.502,498.502,512.002,008.846,108,651
2023-11-292,545.002,553.502,514.002,514.502,010.841,518,849
2023-11-282,538.002,565.002,517.002,550.002,039.233,849,446
2023-11-272,553.502,574.002,537.502,549.002,038.431,950,199
2023-11-242,550.002,578.502,535.002,555.002,043.231,569,419
2023-11-232,562.502,570.002,550.502,556.502,044.432,771,250
2023-11-222,531.002,557.502,514.002,555.002,043.232,012,166
2023-11-212,521.502,540.002,503.502,526.502,020.441,243,044
2023-11-202,524.002,543.502,507.002,525.002,019.241,873,967
2023-11-172,515.502,531.002,485.502,521.502,016.442,786,130
2023-11-162,528.002,538.502,497.502,499.001,998.453,631,401
2023-11-152,540.502,562.002,508.502,518.002,013.643,114,975
2023-11-142,536.502,555.002,497.002,520.002,015.241,813,829
2023-11-132,498.002,542.502,489.602,542.502,033.236,330,695
2023-11-102,529.002,544.002,457.002,477.001,980.856,644,204
2023-11-092,530.002,537.002,520.502,533.502,026.046,265,020
2023-11-082,523.502,542.002,518.002,526.502,020.445,115,085
2023-11-072,516.502,548.002,496.502,522.002,016.843,182,323
2023-11-062,501.502,535.502,483.002,513.502,010.042,340,224
2023-11-032,514.502,534.502,490.502,526.502,020.442,687,380
2023-11-022,490.002,511.002,461.502,511.002,008.045,309,211
2023-11-012,471.002,501.002,436.502,475.001,979.252,295,965
2023-10-312,457.002,471.002,436.502,454.001,962.463,338,928
2023-10-302,414.002,461.002,414.002,449.501,958.8614,738,750
2023-10-272,435.002,449.502,403.002,403.001,921.682,796,040
2023-10-262,468.502,482.502,447.502,458.001,965.662,066,072
2023-10-252,448.002,466.002,442.002,463.001,969.664,041,462
2023-10-242,434.502,462.502,418.502,442.501,953.262,075,285
2023-10-232,455.002,466.502,437.502,449.001,958.461,814,777
2023-10-202,474.002,477.502,434.572,455.001,963.263,400,440
2023-10-192,485.002,497.502,465.502,488.001,989.652,188,879
2023-10-182,491.002,520.502,476.002,506.502,004.445,145,168
2023-10-172,488.502,503.502,473.002,491.501,992.453,819,936
2023-10-162,456.502,493.502,447.002,486.001,988.052,353,247
2023-10-132,495.502,556.002,432.002,447.001,956.865,760,800
2023-10-122,557.002,571.002,525.002,537.002,028.842,717,814
2023-10-112,532.502,554.502,520.502,542.502,033.232,964,761
2023-10-102,526.002,551.002,492.502,540.502,031.632,231,551
2023-10-092,484.002,521.042,475.502,506.002,004.041,963,163
2023-10-062,513.502,530.502,456.502,483.001,985.653,846,411
2023-10-052,470.002,525.752,467.002,508.502,006.045,559,231
2023-10-042,505.002,519.002,458.412,463.501,970.065,294,088
2023-10-032,535.002,539.502,503.002,507.002,004.843,337,754
2023-10-022,577.002,595.502,526.502,531.002,024.045,033,362
2023-09-292,578.002,591.502,566.002,577.002,060.823,458,169
2023-09-282,572.002,624.502,526.502,570.502,055.634,796,112
2023-09-272,638.002,653.502,620.002,624.502,052.654,949,088
2023-09-262,619.002,657.502,614.502,646.502,069.862,296,304
2023-09-252,710.502,724.382,611.502,622.002,050.704,321,427
2023-09-222,710.002,738.502,694.002,710.002,119.523,868,934
2023-09-212,733.002,742.002,713.002,725.502,131.642,485,449
2023-09-202,725.502,738.502,715.002,735.002,139.071,950,306
← NewerPage 13 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.