British American Tobacco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 3,283.00 | 3,334.00 | 3,245.00 | 3,266.00 | 2,409.47 | 4,572,337 |
| 2022-10-05 | 3,253.50 | 3,284.50 | 3,219.93 | 3,281.50 | 2,420.91 | 3,378,404 |
| 2022-10-04 | 3,276.50 | 3,286.50 | 3,223.50 | 3,258.50 | 2,403.94 | 3,106,614 |
| 2022-10-03 | 3,192.00 | 3,263.00 | 3,153.00 | 3,244.00 | 2,393.24 | 2,751,842 |
| 2022-09-30 | 3,252.00 | 3,300.00 | 3,226.47 | 3,226.50 | 2,380.33 | 4,063,777 |
| 2022-09-29 | 3,293.50 | 3,331.00 | 3,241.50 | 3,269.50 | 2,412.06 | 3,007,880 |
| 2022-09-28 | 3,367.00 | 3,421.00 | 3,342.00 | 3,392.00 | 2,462.26 | 3,320,008 |
| 2022-09-27 | 3,400.50 | 3,438.00 | 3,374.47 | 3,374.50 | 2,449.56 | 3,343,020 |
| 2022-09-26 | 3,387.50 | 3,435.78 | 3,341.00 | 3,400.00 | 2,468.07 | 3,759,555 |
| 2022-09-23 | 3,496.00 | 3,497.50 | 3,382.00 | 3,386.50 | 2,458.27 | 2,889,300 |
| 2022-09-22 | 3,446.50 | 3,473.00 | 3,434.50 | 3,463.50 | 2,514.16 | 3,565,432 |
| 2022-09-21 | 3,496.00 | 3,503.50 | 3,446.50 | 3,455.00 | 2,507.99 | 2,258,319 |
| 2022-09-20 | 3,475.00 | 3,519.00 | 3,471.00 | 3,481.50 | 2,527.23 | 1,892,764 |
| 2022-09-16 | 3,418.00 | 3,488.00 | 3,415.00 | 3,450.50 | 2,504.73 | 7,444,392 |
| 2022-09-15 | 3,418.00 | 3,446.00 | 3,414.00 | 3,435.00 | 2,493.47 | 1,664,993 |
| 2022-09-14 | 3,448.50 | 3,472.00 | 3,405.47 | 3,405.50 | 2,472.06 | 3,258,344 |
| 2022-09-13 | 3,512.50 | 3,533.50 | 3,478.50 | 3,495.00 | 2,537.03 | 2,365,931 |
| 2022-09-12 | 3,507.50 | 3,530.50 | 3,486.50 | 3,509.00 | 2,547.19 | 3,289,905 |
| 2022-09-09 | 3,476.00 | 3,536.50 | 3,476.00 | 3,489.00 | 2,532.67 | 1,862,001 |
| 2022-09-08 | 3,444.50 | 3,511.50 | 3,442.00 | 3,476.00 | 2,523.24 | 2,993,728 |
| 2022-09-07 | 3,450.50 | 3,488.50 | 3,446.50 | 3,466.00 | 2,515.98 | 2,306,923 |
| 2022-09-06 | 3,465.00 | 3,491.00 | 3,451.50 | 3,479.50 | 2,525.78 | 1,795,209 |
| 2022-09-05 | 3,440.00 | 3,476.50 | 3,422.50 | 3,471.50 | 2,519.97 | 1,294,564 |
| 2022-09-02 | 3,441.00 | 3,473.00 | 3,400.00 | 3,460.50 | 2,511.98 | 1,863,386 |
| 2022-09-01 | 3,440.00 | 3,473.00 | 3,422.50 | 3,445.50 | 2,501.10 | 2,211,761 |
| 2022-08-31 | 3,471.00 | 3,481.00 | 3,429.50 | 3,451.50 | 2,505.45 | 5,590,900 |
| 2022-08-30 | 3,456.50 | 3,536.50 | 3,448.50 | 3,456.50 | 2,509.08 | 2,073,240 |
| 2022-08-26 | 3,468.50 | 3,487.50 | 3,454.87 | 3,462.50 | 2,513.44 | 6,852,970 |
| 2022-08-25 | 3,447.00 | 3,478.50 | 3,442.00 | 3,446.00 | 2,501.46 | 1,296,235 |
| 2022-08-24 | 3,436.50 | 3,464.50 | 3,420.00 | 3,452.00 | 2,505.81 | 2,038,423 |
| 2022-08-23 | 3,493.50 | 3,493.50 | 3,412.50 | 3,423.50 | 2,485.13 | 2,883,121 |
| 2022-08-22 | 3,468.00 | 3,516.00 | 3,440.50 | 3,509.00 | 2,547.19 | 2,044,310 |
| 2022-08-19 | 3,437.50 | 3,467.50 | 3,411.00 | 3,465.50 | 2,515.61 | 3,480,897 |
| 2022-08-18 | 3,432.50 | 3,450.00 | 3,405.59 | 3,437.50 | 2,495.29 | 2,957,928 |
| 2022-08-17 | 3,419.00 | 3,467.50 | 3,414.50 | 3,440.50 | 2,497.47 | 3,958,578 |
| 2022-08-16 | 3,373.00 | 3,428.50 | 3,373.00 | 3,406.50 | 2,472.79 | 1,726,457 |
| 2022-08-15 | 3,328.00 | 3,370.50 | 3,327.00 | 3,361.00 | 2,439.76 | 1,579,107 |
| 2022-08-12 | 3,315.50 | 3,350.00 | 3,311.00 | 3,324.00 | 2,412.90 | 4,485,190 |
| 2022-08-11 | 3,296.00 | 3,326.50 | 3,270.00 | 3,318.50 | 2,408.91 | 1,470,555 |
| 2022-08-10 | 3,300.50 | 3,331.00 | 3,271.00 | 3,279.50 | 2,380.60 | 3,874,944 |
| 2022-08-09 | 3,280.50 | 3,322.50 | 3,265.99 | 3,309.50 | 2,402.37 | 1,442,199 |
| 2022-08-08 | 3,267.50 | 3,291.00 | 3,247.00 | 3,270.00 | 2,373.70 | 4,606,914 |
| 2022-08-05 | 3,235.00 | 3,289.00 | 3,225.50 | 3,257.00 | 2,364.26 | 1,361,844 |
| 2022-08-04 | 3,264.00 | 3,275.50 | 3,204.50 | 3,219.50 | 2,337.04 | 3,352,391 |
| 2022-08-03 | 3,259.00 | 3,282.00 | 3,231.00 | 3,280.00 | 2,380.96 | 1,479,858 |
| 2022-08-02 | 3,228.50 | 3,339.00 | 3,228.50 | 3,265.50 | 2,370.43 | 2,447,005 |
| 2022-08-01 | 3,205.00 | 3,234.00 | 3,184.95 | 3,230.00 | 2,344.66 | 2,683,148 |
| 2022-07-29 | 3,376.00 | 3,381.53 | 3,213.50 | 3,220.50 | 2,337.77 | 5,227,057 |
| 2022-07-28 | 3,440.50 | 3,450.00 | 3,343.00 | 3,372.50 | 2,448.11 | 2,498,032 |
| 2022-07-27 | 3,455.00 | 3,516.00 | 3,443.00 | 3,449.00 | 2,503.64 | 3,771,033 |
| 2022-07-26 | 3,466.50 | 3,494.50 | 3,438.00 | 3,471.00 | 2,519.61 | 2,631,045 |
| 2022-07-25 | 3,437.50 | 3,466.50 | 3,413.50 | 3,466.50 | 2,516.34 | 4,113,925 |
| 2022-07-22 | 3,429.50 | 3,468.50 | 3,413.50 | 3,420.50 | 2,482.95 | 7,215,815 |
| 2022-07-21 | 3,454.00 | 3,464.50 | 3,390.00 | 3,450.00 | 2,504.36 | 2,589,339 |
| 2022-07-20 | 3,526.50 | 3,555.00 | 3,455.00 | 3,463.50 | 2,514.16 | 5,498,825 |
| 2022-07-19 | 3,467.50 | 3,538.50 | 3,458.50 | 3,528.50 | 2,561.35 | 2,453,424 |
| 2022-07-18 | 3,488.50 | 3,505.50 | 3,460.00 | 3,484.50 | 2,529.41 | 1,995,329 |
| 2022-07-15 | 3,395.50 | 3,490.00 | 3,385.50 | 3,471.50 | 2,519.97 | 3,461,484 |
| 2022-07-14 | 3,383.50 | 3,396.50 | 3,351.00 | 3,365.50 | 2,443.02 | 3,436,999 |
| 2022-07-13 | 3,403.00 | 3,421.50 | 3,357.50 | 3,390.00 | 2,460.81 | 3,764,534 |
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.