British American Tobacco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 3,295.50 | 3,360.50 | 3,281.00 | 3,342.50 | 2,506.61 | 4,172,304 |
| 2022-12-30 | 3,298.00 | 3,304.00 | 3,278.00 | 3,281.50 | 2,460.87 | 790,308 |
| 2022-12-29 | 3,312.00 | 3,319.00 | 3,286.50 | 3,304.50 | 2,478.11 | 1,158,990 |
| 2022-12-28 | 3,339.50 | 3,359.50 | 3,326.50 | 3,332.50 | 2,499.11 | 4,681,609 |
| 2022-12-23 | 3,325.00 | 3,335.00 | 3,307.00 | 3,316.50 | 2,487.11 | 694,275 |
| 2022-12-22 | 3,304.50 | 3,349.50 | 3,298.00 | 3,319.50 | 2,489.36 | 2,250,779 |
| 2022-12-21 | 3,310.50 | 3,361.50 | 3,296.00 | 3,353.50 | 2,474.03 | 2,272,014 |
| 2022-12-20 | 3,316.50 | 3,323.00 | 3,288.00 | 3,314.50 | 2,445.26 | 2,519,400 |
| 2022-12-19 | 3,307.00 | 3,347.50 | 3,296.50 | 3,332.00 | 2,458.17 | 1,998,508 |
| 2022-12-16 | 3,296.00 | 3,312.00 | 3,231.50 | 3,293.50 | 2,429.76 | 6,350,506 |
| 2022-12-15 | 3,283.50 | 3,297.00 | 3,263.00 | 3,285.00 | 2,423.49 | 3,459,124 |
| 2022-12-14 | 3,243.00 | 3,292.73 | 3,242.00 | 3,268.00 | 2,410.95 | 2,566,141 |
| 2022-12-13 | 3,290.50 | 3,308.89 | 3,230.50 | 3,252.50 | 2,399.52 | 4,719,004 |
| 2022-12-12 | 3,331.00 | 3,338.50 | 3,300.60 | 3,307.50 | 2,440.09 | 3,691,003 |
| 2022-12-09 | 3,308.50 | 3,334.00 | 3,279.50 | 3,316.00 | 2,446.36 | 3,981,979 |
| 2022-12-08 | 3,400.00 | 3,410.50 | 3,283.50 | 3,305.00 | 2,438.25 | 4,184,395 |
| 2022-12-07 | 3,418.00 | 3,451.50 | 3,410.00 | 3,410.50 | 2,516.08 | 2,578,082 |
| 2022-12-06 | 3,448.50 | 3,453.00 | 3,417.00 | 3,419.00 | 2,522.35 | 2,601,635 |
| 2022-12-05 | 3,423.50 | 3,434.50 | 3,399.74 | 3,430.50 | 2,530.83 | 3,230,490 |
| 2022-12-02 | 3,379.00 | 3,429.00 | 3,371.50 | 3,408.00 | 2,514.23 | 2,391,796 |
| 2022-12-01 | 3,403.50 | 3,424.00 | 3,361.50 | 3,391.00 | 2,501.69 | 2,495,448 |
| 2022-11-30 | 3,364.50 | 3,407.00 | 3,355.50 | 3,391.00 | 2,501.69 | 5,870,577 |
| 2022-11-29 | 3,368.00 | 3,374.50 | 3,346.00 | 3,350.50 | 2,471.81 | 2,247,233 |
| 2022-11-28 | 3,279.00 | 3,367.50 | 3,261.50 | 3,358.00 | 2,477.35 | 1,914,197 |
| 2022-11-25 | 3,333.00 | 3,364.50 | 3,331.00 | 3,355.50 | 2,475.50 | 2,941,652 |
| 2022-11-24 | 3,350.50 | 3,354.66 | 3,325.50 | 3,327.50 | 2,454.85 | 1,214,004 |
| 2022-11-23 | 3,351.50 | 3,380.50 | 3,337.00 | 3,353.50 | 2,474.03 | 1,346,717 |
| 2022-11-22 | 3,348.00 | 3,352.00 | 3,326.00 | 3,345.50 | 2,468.13 | 1,993,046 |
| 2022-11-21 | 3,305.50 | 3,359.50 | 3,295.50 | 3,349.50 | 2,471.08 | 1,333,204 |
| 2022-11-18 | 3,305.00 | 3,329.50 | 3,291.00 | 3,311.00 | 2,442.67 | 2,416,643 |
| 2022-11-17 | 3,273.50 | 3,297.50 | 3,242.50 | 3,287.00 | 2,424.97 | 1,866,701 |
| 2022-11-16 | 3,230.00 | 3,274.00 | 3,230.00 | 3,256.50 | 2,402.47 | 2,747,023 |
| 2022-11-15 | 3,240.00 | 3,298.00 | 3,217.80 | 3,228.50 | 2,381.81 | 2,603,133 |
| 2022-11-14 | 3,222.50 | 3,293.50 | 3,207.00 | 3,255.50 | 2,401.73 | 4,835,482 |
| 2022-11-11 | 3,287.50 | 3,290.00 | 3,163.50 | 3,187.00 | 2,351.19 | 4,678,914 |
| 2022-11-10 | 3,376.50 | 3,411.50 | 3,303.00 | 3,316.50 | 2,446.73 | 4,026,399 |
| 2022-11-09 | 3,344.00 | 3,410.00 | 3,344.00 | 3,392.50 | 2,502.80 | 1,659,795 |
| 2022-11-08 | 3,360.50 | 3,375.00 | 3,343.55 | 3,354.00 | 2,474.40 | 1,393,716 |
| 2022-11-07 | 3,361.50 | 3,389.50 | 3,353.50 | 3,368.00 | 2,484.72 | 1,379,250 |
| 2022-11-04 | 3,353.00 | 3,402.50 | 3,329.50 | 3,376.50 | 2,491.00 | 2,059,369 |
| 2022-11-03 | 3,294.50 | 3,350.00 | 3,289.00 | 3,350.00 | 2,471.45 | 1,734,190 |
| 2022-11-02 | 3,419.50 | 3,419.50 | 3,271.50 | 3,274.00 | 2,415.38 | 3,938,548 |
| 2022-11-01 | 3,469.00 | 3,473.50 | 3,444.50 | 3,465.00 | 2,556.29 | 3,251,958 |
| 2022-10-31 | 3,420.50 | 3,447.50 | 3,404.50 | 3,433.50 | 2,533.05 | 2,160,718 |
| 2022-10-28 | 3,408.00 | 3,428.50 | 3,390.00 | 3,414.50 | 2,519.03 | 1,388,545 |
| 2022-10-27 | 3,434.00 | 3,456.00 | 3,401.00 | 3,414.00 | 2,518.66 | 1,792,778 |
| 2022-10-26 | 3,383.50 | 3,411.50 | 3,350.00 | 3,403.50 | 2,510.91 | 2,536,021 |
| 2022-10-25 | 3,400.00 | 3,419.50 | 3,370.00 | 3,384.00 | 2,496.53 | 1,771,248 |
| 2022-10-24 | 3,333.50 | 3,387.00 | 3,314.50 | 3,379.50 | 2,493.21 | 2,052,980 |
| 2022-10-21 | 3,300.00 | 3,326.50 | 3,247.21 | 3,321.00 | 2,450.05 | 2,411,580 |
| 2022-10-20 | 3,315.00 | 3,336.50 | 3,292.50 | 3,301.00 | 2,435.30 | 2,054,982 |
| 2022-10-19 | 3,289.50 | 3,315.50 | 3,275.00 | 3,303.50 | 2,437.14 | 1,453,275 |
| 2022-10-18 | 3,290.50 | 3,299.00 | 3,265.50 | 3,283.50 | 2,422.39 | 2,046,837 |
| 2022-10-17 | 3,283.00 | 3,318.00 | 3,269.00 | 3,277.00 | 2,417.59 | 1,574,575 |
| 2022-10-14 | 3,320.50 | 3,320.50 | 3,277.50 | 3,281.50 | 2,420.91 | 2,347,241 |
| 2022-10-13 | 3,311.50 | 3,311.50 | 3,241.00 | 3,273.00 | 2,414.64 | 2,309,882 |
| 2022-10-12 | 3,280.00 | 3,334.00 | 3,270.00 | 3,320.00 | 2,449.31 | 2,712,596 |
| 2022-10-11 | 3,318.50 | 3,321.50 | 3,273.00 | 3,279.00 | 2,419.07 | 3,512,748 |
| 2022-10-10 | 3,307.50 | 3,337.50 | 3,300.50 | 3,319.00 | 2,448.58 | 2,735,203 |
| 2022-10-07 | 3,267.50 | 3,323.00 | 3,253.00 | 3,313.50 | 2,444.52 | 2,045,750 |
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.