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
2023-06-272,641.002,644.002,592.502,603.001,990.482,315,438
2023-06-262,630.002,633.582,603.002,614.001,998.892,277,562
2023-06-232,597.002,646.502,590.002,625.002,007.313,342,625
2023-06-222,574.502,604.502,567.002,589.501,980.163,376,391
2023-06-212,553.002,603.502,550.502,596.501,985.513,917,407
2023-06-202,576.502,602.002,570.002,570.001,965.252,927,439
2023-06-192,578.002,595.502,557.002,570.501,965.631,917,295
2023-06-162,577.002,598.502,558.502,580.501,973.2811,716,930
2023-06-152,575.002,606.502,562.002,578.501,971.753,116,777
2023-06-142,575.002,613.502,566.002,570.001,965.254,250,247
2023-06-132,578.002,595.002,561.502,577.501,970.984,570,015
2023-06-122,607.502,615.502,574.002,579.001,972.132,176,109
2023-06-092,607.002,610.002,585.002,590.501,980.923,385,799
2023-06-082,601.502,624.502,576.002,581.501,974.042,173,129
2023-06-072,590.502,631.502,586.002,587.001,978.253,135,379
2023-06-062,584.502,616.002,564.502,609.001,995.073,490,957
2023-06-052,600.502,604.002,570.502,570.501,965.632,700,312
2023-06-022,557.502,574.502,543.002,570.501,965.632,897,129
2023-06-012,562.502,577.002,551.502,557.501,955.692,686,926
2023-05-312,609.502,618.002,554.502,554.501,953.406,175,825
2023-05-302,675.502,679.502,591.002,597.501,986.284,611,340
2023-05-262,643.002,682.002,641.002,670.002,041.728,331,123
2023-05-252,737.002,738.102,661.002,663.002,036.362,969,714
2023-05-242,740.002,751.002,711.502,736.502,092.574,284,708
2023-05-232,685.002,745.502,682.002,738.502,094.104,771,356
2023-05-222,682.002,693.502,664.502,678.502,048.223,771,451
2023-05-192,673.502,681.002,658.002,666.502,039.044,518,250
2023-05-182,682.002,693.002,643.002,656.002,031.015,386,430
2023-05-172,695.002,697.052,669.502,674.502,045.165,974,185
2023-05-162,725.502,754.662,708.002,720.002,079.955,852,934
2023-05-152,716.502,736.502,699.002,715.002,076.134,557,499
2023-05-122,725.002,736.502,697.002,709.002,071.544,079,451
2023-05-112,755.502,765.502,709.002,727.502,085.693,944,246
2023-05-102,814.002,825.502,754.002,754.002,105.953,997,166
2023-05-092,787.002,825.502,785.502,800.502,141.514,846,868
2023-05-052,822.502,830.972,804.002,804.002,144.182,721,141
2023-05-042,874.002,878.002,804.502,804.502,144.574,147,235
2023-05-032,890.002,904.002,861.502,885.002,206.123,416,133
2023-05-022,962.502,975.002,883.502,883.502,204.983,388,869
2023-04-282,973.502,982.002,901.502,927.002,238.245,673,750
2023-04-273,000.003,007.342,957.502,963.002,265.772,181,179
2023-04-262,978.503,022.202,959.003,007.002,299.424,739,087
2023-04-252,935.502,978.502,930.002,972.002,272.653,675,287
2023-04-242,909.002,938.002,907.502,922.002,234.422,954,609
2023-04-212,910.002,948.502,910.002,921.002,233.652,624,669
2023-04-202,935.002,938.502,899.502,914.502,228.684,281,174
2023-04-192,854.502,945.502,849.502,930.502,240.924,169,685
2023-04-182,850.002,853.512,820.502,835.002,167.892,258,002
2023-04-172,842.502,854.502,830.502,848.002,177.834,355,213
2023-04-142,834.502,853.002,825.862,835.002,167.897,754,205
2023-04-132,842.502,844.502,804.002,814.002,151.833,156,592
2023-04-122,860.002,864.002,844.502,859.002,186.244,116,771
2023-04-112,848.502,860.502,830.502,859.002,186.244,284,166
2023-04-062,800.502,847.002,791.002,838.002,170.182,788,955
2023-04-052,811.002,819.592,798.002,805.002,144.952,838,338
2023-04-042,880.002,885.502,811.502,811.502,149.923,382,515
2023-04-032,858.002,883.002,842.002,872.502,196.572,810,412
2023-03-312,849.002,860.002,834.502,840.502,172.103,815,058
2023-03-302,855.002,876.502,836.002,848.502,178.218,174,349
2023-03-292,865.502,885.002,862.502,875.002,198.482,287,400
← NewerPage 15 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.