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
2023-03-282,880.502,889.502,866.502,881.002,203.074,848,378
2023-03-272,886.002,902.502,878.502,885.502,206.519,552,330
2023-03-242,830.002,884.002,825.002,872.002,196.183,548,387
2023-03-232,897.002,933.502,823.502,823.502,159.107,607,721
2023-03-222,962.002,998.502,960.002,989.002,241.512,657,183
2023-03-212,977.502,998.322,962.002,996.502,247.142,719,139
2023-03-202,920.502,966.002,899.002,966.002,224.273,402,292
2023-03-172,978.002,990.002,933.002,948.502,211.149,403,062
2023-03-163,005.503,039.002,968.502,968.502,226.143,504,064
2023-03-153,004.503,021.002,960.002,960.002,219.774,977,817
2023-03-143,011.003,022.442,987.503,000.002,249.764,456,438
2023-03-133,090.003,156.003,012.483,013.502,259.895,534,081
2023-03-103,124.003,131.893,090.003,113.502,334.883,129,195
2023-03-093,165.003,172.503,124.003,132.502,349.133,074,797
2023-03-083,153.503,161.003,135.503,155.502,366.384,961,343
2023-03-073,144.503,153.503,124.503,136.502,352.133,914,937
2023-03-063,146.503,155.503,105.503,134.002,350.252,505,740
2023-03-033,170.003,170.003,127.503,144.002,357.752,480,687
2023-03-023,129.503,165.003,115.003,155.002,366.002,129,714
2023-03-013,136.503,153.003,113.003,129.502,346.883,362,872
2023-02-283,191.003,204.953,136.503,143.502,357.384,708,834
2023-02-273,219.003,242.503,195.003,213.002,409.503,517,829
2023-02-243,201.503,222.003,188.503,216.502,412.122,285,152
2023-02-233,176.503,187.503,157.003,184.002,387.757,684,815
2023-02-223,161.003,173.503,140.003,169.502,376.881,684,164
2023-02-213,173.503,182.003,148.503,155.002,366.003,950,822
2023-02-203,168.503,180.213,157.503,166.002,374.251,066,862
2023-02-173,142.003,162.003,127.003,162.002,371.255,299,814
2023-02-163,146.503,160.503,118.003,128.002,345.753,736,163
2023-02-153,116.003,166.503,113.503,149.502,361.884,636,854
2023-02-143,115.503,134.003,099.503,111.002,333.002,463,327
2023-02-133,070.003,104.003,059.503,101.502,325.883,000,318
2023-02-103,055.003,075.003,030.503,045.002,283.513,801,668
2023-02-092,998.003,027.502,893.003,018.002,263.2610,115,500
2023-02-083,096.503,126.003,076.503,091.002,318.014,697,140
2023-02-073,102.003,118.003,075.503,102.002,326.262,540,650
2023-02-063,134.003,158.503,103.003,112.002,333.751,853,484
2023-02-033,118.503,144.003,097.003,125.502,343.882,133,282
2023-02-023,115.503,134.003,085.503,115.502,336.382,644,076
2023-02-013,113.003,142.503,099.503,117.002,337.502,325,392
2023-01-313,071.503,122.003,046.003,096.002,321.765,869,608
2023-01-303,028.003,067.003,012.003,067.002,300.012,860,123
2023-01-273,040.503,043.503,029.503,036.502,277.142,683,875
2023-01-263,069.003,075.003,029.003,030.002,272.269,084,534
2023-01-253,081.003,091.503,018.503,062.002,296.264,933,117
2023-01-243,120.503,131.003,057.003,093.502,319.887,508,889
2023-01-233,113.503,142.503,108.503,122.502,341.636,533,213
2023-01-203,106.503,130.003,096.003,121.502,340.883,776,965
2023-01-193,059.503,125.503,042.003,108.002,330.763,547,922
2023-01-183,113.003,132.503,049.003,070.502,302.634,101,190
2023-01-173,136.003,162.003,121.503,130.002,347.257,498,672
2023-01-163,135.003,152.503,123.503,139.002,354.002,450,490
2023-01-133,150.003,176.503,107.503,124.002,342.758,149,649
2023-01-123,144.003,191.003,130.503,172.502,379.123,381,886
2023-01-113,161.003,177.503,076.003,128.502,346.135,309,063
2023-01-103,272.503,287.463,149.003,153.502,364.885,454,202
2023-01-093,341.003,341.503,281.503,284.502,463.122,621,023
2023-01-063,350.503,374.003,332.003,343.502,507.363,921,500
2023-01-053,345.503,360.003,322.503,336.002,501.746,853,442
2023-01-043,350.003,375.503,332.503,349.502,511.862,249,632
← NewerPage 16 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.