British American Tobacco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 3,370.00 | 3,439.50 | 3,358.00 | 3,429.50 | 2,489.48 | 2,027,108 |
| 2022-07-11 | 3,359.50 | 3,400.50 | 3,335.00 | 3,389.00 | 2,460.08 | 2,091,297 |
| 2022-07-08 | 3,378.00 | 3,398.50 | 3,346.00 | 3,383.00 | 2,455.73 | 2,028,184 |
| 2022-07-07 | 3,438.50 | 3,458.00 | 3,377.50 | 3,379.50 | 2,453.19 | 3,496,934 |
| 2022-07-06 | 3,461.50 | 3,549.50 | 3,412.60 | 3,488.50 | 2,492.78 | 4,103,481 |
| 2022-07-05 | 3,565.50 | 3,574.25 | 3,425.00 | 3,426.00 | 2,448.12 | 4,561,072 |
| 2022-07-04 | 3,572.50 | 3,589.00 | 3,556.50 | 3,560.50 | 2,544.23 | 4,209,000 |
| 2022-07-01 | 3,493.50 | 3,554.00 | 3,463.50 | 3,535.50 | 2,526.37 | 1,894,610 |
| 2022-06-30 | 3,560.00 | 3,564.00 | 3,502.00 | 3,519.50 | 2,514.94 | 2,431,524 |
| 2022-06-29 | 3,606.00 | 3,645.00 | 3,585.00 | 3,626.50 | 2,591.40 | 2,926,922 |
| 2022-06-28 | 3,594.50 | 3,640.50 | 3,580.00 | 3,628.00 | 2,592.47 | 2,591,786 |
| 2022-06-27 | 3,538.00 | 3,579.00 | 3,509.50 | 3,571.50 | 2,552.09 | 2,680,288 |
| 2022-06-24 | 3,453.00 | 3,533.50 | 3,428.50 | 3,530.50 | 2,522.80 | 3,412,149 |
| 2022-06-23 | 3,478.50 | 3,481.50 | 3,416.50 | 3,453.00 | 2,467.42 | 3,409,679 |
| 2022-06-22 | 3,502.50 | 3,515.50 | 3,465.00 | 3,479.00 | 2,486.00 | 5,784,154 |
| 2022-06-21 | 3,510.50 | 3,547.00 | 3,483.00 | 3,497.50 | 2,499.22 | 3,348,797 |
| 2022-06-20 | 3,430.50 | 3,540.00 | 3,428.00 | 3,515.50 | 2,512.08 | 2,614,031 |
| 2022-06-17 | 3,467.50 | 3,478.50 | 3,411.00 | 3,435.00 | 2,454.55 | 8,754,027 |
| 2022-06-16 | 3,531.50 | 3,544.21 | 3,419.50 | 3,440.00 | 2,458.13 | 6,451,074 |
| 2022-06-15 | 3,533.50 | 3,601.00 | 3,520.50 | 3,563.50 | 2,546.38 | 4,443,211 |
| 2022-06-14 | 3,470.50 | 3,516.50 | 3,458.35 | 3,504.50 | 2,504.22 | 3,655,267 |
| 2022-06-13 | 3,489.00 | 3,499.50 | 3,406.87 | 3,470.50 | 2,479.92 | 6,115,818 |
| 2022-06-10 | 3,478.50 | 3,502.00 | 3,457.00 | 3,493.00 | 2,496.00 | 4,129,846 |
| 2022-06-09 | 3,575.00 | 3,607.00 | 3,492.50 | 3,496.00 | 2,498.14 | 5,799,269 |
| 2022-06-08 | 3,554.00 | 3,612.97 | 3,554.00 | 3,566.50 | 2,548.52 | 3,754,407 |
| 2022-06-07 | 3,547.00 | 3,607.50 | 3,535.50 | 3,566.00 | 2,548.16 | 2,950,373 |
| 2022-06-06 | 3,515.50 | 3,560.00 | 3,513.02 | 3,532.50 | 2,524.23 | 2,228,468 |
| 2022-06-01 | 3,521.00 | 3,578.79 | 3,520.50 | 3,536.50 | 2,527.08 | 5,207,475 |
| 2022-05-31 | 3,460.00 | 3,539.50 | 3,460.00 | 3,502.00 | 2,502.43 | 5,406,207 |
| 2022-05-30 | 3,543.50 | 3,553.00 | 3,444.50 | 3,456.00 | 2,469.56 | 3,049,189 |
| 2022-05-27 | 3,558.50 | 3,577.00 | 3,540.00 | 3,550.50 | 2,537.09 | 2,642,916 |
| 2022-05-26 | 3,573.00 | 3,598.50 | 3,559.50 | 3,564.50 | 2,547.09 | 3,517,883 |
| 2022-05-25 | 3,500.00 | 3,601.00 | 3,496.50 | 3,580.50 | 2,558.53 | 3,344,510 |
| 2022-05-24 | 3,461.00 | 3,498.00 | 3,453.50 | 3,488.50 | 2,492.78 | 4,345,466 |
| 2022-05-23 | 3,439.50 | 3,496.00 | 3,422.51 | 3,495.00 | 2,497.43 | 2,491,010 |
| 2022-05-20 | 3,432.50 | 3,465.00 | 3,430.00 | 3,430.50 | 2,451.34 | 2,862,916 |
| 2022-05-19 | 3,458.50 | 3,485.00 | 3,395.70 | 3,432.50 | 2,452.77 | 4,463,525 |
| 2022-05-18 | 3,502.00 | 3,517.72 | 3,477.00 | 3,478.00 | 2,485.28 | 3,319,520 |
| 2022-05-17 | 3,470.00 | 3,523.00 | 3,462.00 | 3,502.00 | 2,502.43 | 6,056,086 |
| 2022-05-16 | 3,445.50 | 3,460.50 | 3,404.00 | 3,458.00 | 2,470.99 | 4,455,797 |
| 2022-05-13 | 3,359.00 | 3,434.50 | 3,348.00 | 3,429.00 | 2,450.27 | 2,462,332 |
| 2022-05-12 | 3,327.00 | 3,378.00 | 3,289.00 | 3,336.50 | 2,384.17 | 3,191,834 |
| 2022-05-11 | 3,333.50 | 3,372.50 | 3,314.50 | 3,364.00 | 2,403.82 | 5,068,908 |
| 2022-05-10 | 3,295.50 | 3,358.00 | 3,278.50 | 3,306.50 | 2,362.73 | 5,636,415 |
| 2022-05-09 | 3,320.50 | 3,349.00 | 3,285.50 | 3,302.00 | 2,359.52 | 3,139,126 |
| 2022-05-06 | 3,338.00 | 3,347.50 | 3,286.00 | 3,300.00 | 2,358.09 | 4,082,045 |
| 2022-05-05 | 3,340.50 | 3,370.50 | 3,303.00 | 3,347.50 | 2,392.03 | 9,679,599 |
| 2022-05-04 | 3,328.50 | 3,375.00 | 3,321.08 | 3,327.50 | 2,377.74 | 3,251,134 |
| 2022-05-03 | 3,338.00 | 3,346.00 | 3,284.00 | 3,346.00 | 2,390.96 | 5,460,584 |
| 2022-04-29 | 3,334.00 | 3,363.50 | 3,329.50 | 3,352.00 | 2,395.25 | 5,314,277 |
| 2022-04-28 | 3,340.50 | 3,350.00 | 3,268.50 | 3,330.00 | 2,379.52 | 3,300,769 |
| 2022-04-27 | 3,287.50 | 3,335.00 | 3,263.50 | 3,329.00 | 2,378.81 | 4,697,781 |
| 2022-04-26 | 3,318.00 | 3,325.50 | 3,294.50 | 3,295.50 | 2,354.87 | 3,902,638 |
| 2022-04-25 | 3,319.50 | 3,327.50 | 3,214.50 | 3,277.00 | 2,341.65 | 3,630,664 |
| 2022-04-22 | 3,346.50 | 3,398.00 | 3,333.00 | 3,339.50 | 2,386.31 | 4,144,974 |
| 2022-04-21 | 3,342.50 | 3,345.00 | 3,283.00 | 3,344.50 | 2,389.89 | 3,849,731 |
| 2022-04-20 | 3,278.00 | 3,320.00 | 3,271.00 | 3,314.00 | 2,368.09 | 9,840,610 |
| 2022-04-19 | 3,287.00 | 3,293.50 | 3,252.00 | 3,277.00 | 2,341.65 | 2,583,978 |
| 2022-04-14 | 3,251.00 | 3,274.00 | 3,222.50 | 3,262.00 | 2,330.93 | 4,022,987 |
| 2022-04-13 | 3,273.50 | 3,277.60 | 3,255.50 | 3,263.50 | 2,332.01 | 2,832,358 |
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.