Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← BATS.LSE stock page

British American Tobacco PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-234,600.004,620.004,480.004,480.004,413.532,758,696
2026-07-224,639.004,683.004,566.004,615.004,546.532,442,427
2026-07-214,623.004,652.004,589.004,605.004,536.682,538,287
2026-07-204,642.004,705.004,622.004,660.004,590.865,349,568
2026-07-174,640.004,724.003,946.004,669.004,599.734,174,126
2026-07-164,362.004,535.004,349.004,535.004,467.724,669,855
2026-07-154,320.004,409.004,310.004,390.004,324.872,349,509
2026-07-144,387.004,415.004,344.004,382.004,316.992,006,623
2026-07-134,481.004,501.003,794.004,381.004,316.002,898,050
2026-07-104,473.004,496.004,441.004,462.004,395.804,442,368
2026-07-094,500.004,525.004,466.004,497.004,430.282,133,662
2026-07-084,625.004,647.004,568.004,611.004,482.242,389,486
2026-07-074,594.005,094.004,582.004,636.004,506.543,181,651
2026-07-064,645.004,651.004,566.004,582.004,454.053,660,438
2026-07-034,633.004,647.004,576.004,621.004,491.961,041,524
2026-07-024,576.004,679.004,564.004,634.004,504.603,096,809
2026-07-014,656.004,658.004,524.004,536.004,409.332,937,388
2026-06-304,708.004,766.004,660.004,677.004,546.395,362,641
2026-06-294,736.004,743.004,630.004,717.004,585.282,294,346
2026-06-264,733.004,804.004,728.004,751.004,618.333,669,751
2026-06-254,667.004,724.004,620.004,698.004,566.813,559,281
2026-06-244,585.004,678.004,566.004,678.004,547.372,710,848
2026-06-234,482.004,609.004,471.004,585.004,456.963,860,400
2026-06-224,349.005,204.004,347.004,446.004,321.852,875,473
2026-06-194,440.004,464.004,332.004,337.004,215.8915,042,400
2026-06-184,470.004,493.004,391.004,400.004,277.134,775,219
2026-06-174,563.004,581.004,449.004,471.004,346.154,860,151
2026-06-164,505.004,610.004,505.004,588.004,459.883,233,252
2026-06-154,623.004,644.903,936.004,573.004,445.303,709,552
2026-06-124,534.004,653.534,532.004,631.004,501.684,330,613
2026-06-114,575.004,629.004,561.004,584.004,455.993,340,096
2026-06-104,472.004,566.004,466.004,566.004,438.492,572,234
2026-06-094,486.004,489.004,404.004,475.004,350.045,428,985
2026-06-084,458.004,524.173,744.004,469.004,344.203,528,875
2026-06-054,289.004,427.004,274.004,404.004,281.023,236,696
2026-06-044,341.004,374.004,294.004,320.004,199.361,986,154
2026-06-034,469.004,492.004,359.004,402.004,279.072,926,994
2026-06-024,508.004,518.003,894.004,466.004,341.293,417,192
2026-06-014,581.004,820.004,571.004,581.004,453.082,160,047
2026-05-294,620.004,659.004,554.004,591.004,462.8015,184,560
2026-05-284,742.004,758.004,689.004,707.004,575.562,286,969
2026-05-274,743.004,796.004,731.874,773.004,639.714,943,418
2026-05-264,886.004,919.004,144.004,820.004,685.404,868,906
2026-05-224,873.004,894.004,818.004,875.004,738.872,472,015
2026-05-214,840.004,952.004,819.004,892.004,755.392,317,661
2026-05-204,885.004,958.004,858.004,892.004,755.392,292,655
2026-05-194,940.005,326.004,875.004,901.004,764.141,896,422
2026-05-184,879.004,969.004,870.014,926.004,788.442,579,041
2026-05-154,980.005,006.004,835.004,864.004,728.175,306,078
2026-05-144,852.004,962.004,850.004,962.004,823.443,903,275
2026-05-134,665.004,813.004,660.004,807.004,672.765,669,953
2026-05-124,393.004,641.004,363.004,634.004,504.604,321,484
2026-05-114,308.004,388.004,298.004,379.004,256.723,984,047
2026-05-084,277.004,295.004,235.004,267.004,147.842,311,903
2026-05-074,360.004,377.004,277.004,286.004,166.311,945,796
2026-05-064,350.004,446.004,350.004,390.004,267.412,960,775
2026-05-054,290.004,352.004,290.004,306.004,185.752,662,803
2026-05-014,300.004,358.004,267.004,329.004,208.111,162,205
2026-04-304,273.004,358.004,231.004,323.004,202.284,442,195
2026-04-294,315.004,322.004,259.004,259.004,140.075,494,841
← NewerPage 2 of 3 · 127 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.