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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BATS.LSE stock page

British American Tobacco PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-202,725.502,738.502,715.002,735.002,139.071,950,306
2023-09-192,708.002,733.002,706.242,720.002,127.342,243,148
2023-09-182,698.002,724.502,679.502,698.002,110.141,566,364
2023-09-152,714.002,729.502,698.502,702.002,113.268,368,838
2023-09-142,672.002,714.002,662.002,707.502,117.573,134,544
2023-09-132,662.002,682.002,657.002,673.502,090.972,078,102
2023-09-122,647.002,687.172,646.492,670.002,088.242,535,199
2023-09-112,611.502,643.002,607.392,638.502,063.602,231,388
2023-09-082,585.502,595.002,565.502,592.002,027.2312,315,310
2023-09-072,573.002,597.502,562.002,581.502,019.021,890,775
2023-09-062,578.002,591.502,558.502,583.502,020.582,423,600
2023-09-052,574.502,618.002,561.502,586.502,022.934,422,681
2023-09-042,615.502,621.002,574.502,581.502,019.021,103,302
2023-09-012,635.002,639.502,606.002,608.002,039.751,962,446
2023-08-312,632.502,649.502,616.002,622.502,051.094,077,565
2023-08-302,620.502,637.562,617.002,626.502,054.211,491,774
2023-08-292,580.502,637.002,580.502,611.002,042.092,429,385
2023-08-252,584.502,602.002,579.002,589.002,024.891,380,060
2023-08-242,567.002,585.002,556.002,577.002,015.502,408,511
2023-08-232,534.002,567.502,534.002,550.001,994.382,271,800
2023-08-222,518.002,540.502,510.502,534.001,981.872,831,247
2023-08-212,518.502,548.502,514.502,519.001,970.143,899,735
2023-08-182,483.502,532.502,483.502,525.001,974.834,410,101
2023-08-172,480.002,489.002,471.002,487.001,945.112,460,006
2023-08-162,498.502,510.502,474.502,484.501,943.162,904,030
2023-08-152,540.002,546.002,500.002,500.001,955.282,746,052
2023-08-142,552.002,559.002,540.502,553.501,997.123,542,385
2023-08-112,584.502,591.002,534.502,541.501,987.743,941,580
2023-08-102,570.502,594.502,570.502,594.502,029.192,769,915
2023-08-092,559.002,584.002,551.502,573.002,012.374,836,393
2023-08-082,549.502,575.502,542.502,544.001,989.696,359,190
2023-08-072,552.002,561.502,535.502,556.501,999.471,784,127
2023-08-042,570.502,579.502,542.002,562.002,003.772,240,898
2023-08-032,588.002,598.002,547.502,577.002,015.5010,492,330
2023-08-022,595.502,603.502,556.002,593.002,028.013,674,371
2023-08-012,616.502,628.502,604.002,612.502,043.271,524,767
2023-07-312,644.002,649.502,610.502,615.502,045.613,010,146
2023-07-282,647.502,673.502,638.502,646.502,069.8613,358,450
2023-07-272,620.002,659.002,603.002,641.002,065.562,699,232
2023-07-262,691.502,723.502,622.002,632.502,058.912,384,744
2023-07-252,648.502,657.002,622.502,634.002,060.083,366,657
2023-07-242,648.002,664.002,631.002,655.002,076.503,013,608
2023-07-212,676.002,689.502,638.502,650.002,072.592,533,173
2023-07-202,624.002,672.502,619.502,664.002,083.544,410,860
2023-07-192,569.002,620.002,563.002,612.002,042.872,765,698
2023-07-182,514.502,550.502,511.002,550.501,994.772,828,117
2023-07-172,529.502,540.002,518.502,522.501,972.882,823,338
2023-07-142,520.002,552.502,518.502,524.001,974.053,158,877
2023-07-132,543.002,559.002,523.002,523.001,973.275,818,057
2023-07-122,568.502,596.502,562.502,591.001,981.315,871,947
2023-07-112,555.502,561.002,543.502,550.501,950.344,681,644
2023-07-102,571.502,592.502,560.502,560.501,957.983,189,790
2023-07-072,576.002,582.502,561.002,574.001,968.312,810,947
2023-07-062,618.502,618.502,578.502,588.001,979.014,019,955
2023-07-052,639.002,648.502,614.502,621.502,004.632,590,113
2023-07-042,658.502,666.502,645.002,649.002,025.661,494,533
2023-07-032,615.002,655.172,611.502,645.502,022.983,478,272
2023-06-302,609.002,623.502,600.502,608.001,994.312,992,642
2023-06-292,598.002,608.002,574.552,602.001,989.722,431,566
2023-06-282,595.502,621.002,591.502,599.501,987.812,540,963
← NewerPage 14 of 22 · 1,266 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.