British American Tobacco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 3,264.50 | 3,278.00 | 3,247.74 | 3,270.00 | 2,336.65 | 3,419,584 |
| 2022-04-11 | 3,297.00 | 3,302.50 | 3,262.00 | 3,282.00 | 2,345.23 | 3,890,939 |
| 2022-04-08 | 3,250.00 | 3,291.50 | 3,236.00 | 3,291.00 | 2,351.66 | 4,224,777 |
| 2022-04-07 | 3,284.50 | 3,295.50 | 3,229.50 | 3,232.50 | 2,309.85 | 2,784,803 |
| 2022-04-06 | 3,215.50 | 3,305.00 | 3,211.50 | 3,305.00 | 2,361.66 | 6,112,080 |
| 2022-04-05 | 3,239.50 | 3,255.86 | 3,133.50 | 3,228.50 | 2,307.00 | 4,718,634 |
| 2022-04-04 | 3,239.50 | 3,259.50 | 3,207.50 | 3,239.00 | 2,314.50 | 5,306,603 |
| 2022-04-01 | 3,224.00 | 3,234.50 | 3,202.00 | 3,226.00 | 2,305.21 | 3,256,446 |
| 2022-03-31 | 3,258.00 | 3,259.26 | 3,194.50 | 3,194.50 | 2,282.70 | 3,410,304 |
| 2022-03-30 | 3,223.50 | 3,263.00 | 3,203.00 | 3,242.00 | 2,316.64 | 5,794,379 |
| 2022-03-29 | 3,295.50 | 3,307.50 | 3,205.00 | 3,219.00 | 2,300.21 | 6,315,363 |
| 2022-03-28 | 3,269.00 | 3,341.00 | 3,269.00 | 3,299.00 | 2,357.37 | 6,881,226 |
| 2022-03-25 | 3,246.50 | 3,305.00 | 3,241.00 | 3,300.00 | 2,358.09 | 8,354,848 |
| 2022-03-24 | 3,206.00 | 3,262.55 | 3,182.00 | 3,262.00 | 2,330.93 | 5,666,913 |
| 2022-03-23 | 3,201.00 | 3,225.00 | 3,183.50 | 3,191.00 | 2,241.29 | 2,741,089 |
| 2022-03-22 | 3,190.00 | 3,244.00 | 3,180.00 | 3,201.00 | 2,248.31 | 4,511,070 |
| 2022-03-21 | 3,166.50 | 3,201.50 | 3,163.74 | 3,164.00 | 2,222.33 | 2,662,564 |
| 2022-03-18 | 3,125.00 | 3,190.00 | 3,122.50 | 3,170.00 | 2,226.54 | 10,298,370 |
| 2022-03-17 | 3,072.00 | 3,124.50 | 3,060.00 | 3,124.50 | 2,194.58 | 4,235,627 |
| 2022-03-16 | 3,096.50 | 3,108.50 | 3,040.00 | 3,087.00 | 2,168.24 | 4,497,513 |
| 2022-03-15 | 3,000.00 | 3,095.40 | 2,975.50 | 3,086.50 | 2,167.89 | 5,307,610 |
| 2022-03-14 | 3,069.50 | 3,075.50 | 2,973.50 | 3,025.50 | 2,125.05 | 5,430,214 |
| 2022-03-11 | 3,098.00 | 3,152.50 | 3,043.50 | 3,068.00 | 2,154.90 | 4,703,077 |
| 2022-03-10 | 3,070.00 | 3,131.50 | 3,041.50 | 3,100.00 | 2,177.37 | 4,181,047 |
| 2022-03-09 | 3,016.50 | 3,078.00 | 2,999.00 | 3,062.50 | 2,151.04 | 6,625,575 |
| 2022-03-08 | 2,956.50 | 2,985.00 | 2,937.50 | 2,979.00 | 2,092.39 | 7,378,636 |
| 2022-03-07 | 3,027.00 | 3,033.50 | 2,915.00 | 2,979.00 | 2,092.39 | 8,590,240 |
| 2022-03-04 | 3,179.50 | 3,184.50 | 3,024.50 | 3,079.00 | 2,162.62 | 8,050,893 |
| 2022-03-03 | 3,259.50 | 3,276.50 | 3,151.00 | 3,163.00 | 2,221.62 | 7,147,907 |
| 2022-03-02 | 3,263.50 | 3,283.50 | 3,221.50 | 3,276.50 | 2,301.34 | 4,224,008 |
| 2022-03-01 | 3,281.50 | 3,299.50 | 3,227.00 | 3,238.00 | 2,274.30 | 4,237,397 |
| 2022-02-28 | 3,300.00 | 3,300.00 | 3,229.45 | 3,261.50 | 2,290.81 | 6,690,119 |
| 2022-02-25 | 3,241.00 | 3,365.00 | 3,239.50 | 3,345.00 | 2,349.46 | 4,259,850 |
| 2022-02-24 | 3,345.00 | 3,386.50 | 3,222.50 | 3,229.50 | 2,268.33 | 9,032,746 |
| 2022-02-23 | 3,359.00 | 3,421.00 | 3,359.00 | 3,399.50 | 2,387.74 | 5,085,445 |
| 2022-02-22 | 3,290.00 | 3,391.50 | 3,233.00 | 3,382.00 | 2,375.45 | 4,837,670 |
| 2022-02-21 | 3,413.00 | 3,415.50 | 3,356.00 | 3,366.00 | 2,364.21 | 2,797,547 |
| 2022-02-18 | 3,435.00 | 3,449.50 | 3,409.00 | 3,409.00 | 2,394.41 | 3,885,232 |
| 2022-02-17 | 3,440.00 | 3,440.00 | 3,384.00 | 3,435.50 | 2,413.02 | 4,372,681 |
| 2022-02-16 | 3,425.00 | 3,449.50 | 3,376.27 | 3,439.00 | 2,415.48 | 5,942,025 |
| 2022-02-15 | 3,400.00 | 3,456.50 | 3,381.79 | 3,426.00 | 2,406.35 | 6,603,586 |
| 2022-02-14 | 3,380.00 | 3,448.50 | 3,370.00 | 3,409.00 | 2,394.41 | 7,090,877 |
| 2022-02-11 | 3,285.00 | 3,373.00 | 3,255.50 | 3,368.50 | 2,365.96 | 6,356,671 |
| 2022-02-10 | 3,254.50 | 3,297.00 | 3,246.50 | 3,269.00 | 2,296.08 | 2,915,074 |
| 2022-02-09 | 3,233.00 | 3,264.00 | 3,217.40 | 3,254.00 | 2,285.54 | 5,199,964 |
| 2022-02-08 | 3,210.00 | 3,252.00 | 3,194.50 | 3,239.50 | 2,275.36 | 4,249,961 |
| 2022-02-07 | 3,217.50 | 3,217.64 | 3,158.20 | 3,188.50 | 2,239.54 | 3,384,372 |
| 2022-02-04 | 3,203.00 | 3,246.50 | 3,178.50 | 3,211.00 | 2,255.34 | 3,152,560 |
| 2022-02-03 | 3,177.00 | 3,201.50 | 3,164.50 | 3,190.50 | 2,240.94 | 6,888,126 |
| 2022-02-02 | 3,178.00 | 3,187.50 | 3,139.50 | 3,168.00 | 2,225.14 | 3,849,990 |
| 2022-02-01 | 3,169.00 | 3,190.50 | 3,123.00 | 3,173.50 | 2,229.00 | 3,481,159 |
| 2022-01-31 | 3,184.00 | 3,189.50 | 3,145.00 | 3,163.50 | 2,221.98 | 5,764,140 |
| 2022-01-28 | 3,179.50 | 3,190.00 | 3,130.00 | 3,164.50 | 2,222.68 | 7,994,607 |
| 2022-01-27 | 3,151.50 | 3,205.50 | 3,151.50 | 3,180.00 | 2,233.56 | 3,302,335 |
| 2022-01-26 | 3,190.00 | 3,192.50 | 3,149.50 | 3,152.00 | 2,213.90 | 4,762,781 |
| 2022-01-25 | 3,187.50 | 3,200.00 | 3,109.50 | 3,172.50 | 2,228.30 | 6,044,435 |
| 2022-01-24 | 3,124.00 | 3,242.00 | 3,117.96 | 3,184.50 | 2,236.73 | 12,045,150 |
| 2022-01-21 | 3,113.50 | 3,166.00 | 3,113.50 | 3,138.00 | 2,204.06 | 6,605,978 |
| 2022-01-20 | 3,129.00 | 3,152.50 | 3,076.50 | 3,113.50 | 2,186.86 | 4,380,340 |
| 2022-01-19 | 3,123.50 | 3,165.50 | 3,095.50 | 3,135.50 | 2,202.31 | 5,966,353 |
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.