See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.45▼ 3.28%
← BATS.LSE stock page

British American Tobacco PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-193,123.503,165.503,095.503,135.502,202.315,966,353
2022-01-183,124.003,160.003,111.003,155.502,216.365,540,763
2022-01-173,060.503,144.003,043.003,144.002,208.284,087,960
2022-01-142,991.003,050.002,967.003,033.002,130.326,878,156
2022-01-132,952.502,976.502,937.502,975.002,089.585,869,506
2022-01-122,916.002,937.502,908.502,923.002,053.056,166,414
2022-01-112,896.002,925.502,874.502,914.502,047.089,756,164
2022-01-102,825.002,889.002,800.502,869.002,015.128,384,537
2022-01-072,806.502,825.002,788.002,820.001,980.716,272,492
2022-01-062,787.502,842.502,776.242,809.501,973.333,730,869
2022-01-052,778.002,805.002,768.002,790.501,959.992,693,362
2022-01-042,774.002,795.502,751.642,786.001,956.833,754,616
2021-12-312,700.502,733.502,700.502,733.501,919.95942,259
2021-12-302,738.002,749.502,728.792,729.501,917.141,229,053
2021-12-292,744.002,756.002,730.002,737.501,922.762,069,449
2021-12-242,740.002,761.312,738.002,750.001,931.54532,338
2021-12-232,753.002,756.002,717.502,745.501,928.383,736,482
2021-12-222,801.502,812.792,766.502,800.001,928.803,459,932
2021-12-212,795.002,812.002,781.002,807.501,933.974,460,653
2021-12-202,750.002,780.502,719.002,771.001,908.833,424,532
2021-12-172,733.002,775.002,709.502,762.501,902.9711,639,970
2021-12-162,693.502,701.502,670.002,689.501,852.683,766,331
2021-12-152,699.002,707.002,672.502,677.001,844.072,896,391
2021-12-142,748.002,756.002,691.002,702.501,861.644,689,891
2021-12-132,762.002,764.502,723.502,732.501,882.309,228,050
2021-12-102,703.502,762.002,692.502,759.001,900.567,094,692
2021-12-092,687.002,711.502,676.502,691.001,853.723,738,411
2021-12-082,663.502,695.502,660.002,684.001,848.906,736,221
2021-12-072,650.002,694.002,637.002,652.501,827.205,113,380
2021-12-062,600.002,641.502,587.002,625.501,808.603,097,863
2021-12-032,557.002,583.502,541.502,583.501,779.664,204,397
2021-12-022,542.002,559.002,539.002,548.501,755.552,323,740
2021-12-012,525.002,573.002,525.002,561.501,764.515,382,536
2021-11-302,548.502,554.732,514.002,530.001,742.817,114,571
2021-11-292,558.502,569.502,539.502,556.001,760.723,122,233
2021-11-262,566.502,600.502,535.502,541.001,750.394,143,917
2021-11-252,578.502,613.002,576.002,611.501,798.951,393,532
2021-11-242,582.002,587.002,567.002,582.501,778.981,884,891
2021-11-232,562.502,592.002,557.002,586.001,781.392,154,253
2021-11-222,550.502,586.502,540.502,579.501,776.912,244,425
2021-11-192,562.002,577.002,541.002,544.501,752.804,022,551
2021-11-182,571.502,582.212,559.502,565.501,767.273,737,517
2021-11-172,589.002,589.002,559.502,574.501,773.472,693,025
2021-11-162,624.502,625.002,593.502,593.501,786.552,310,680
2021-11-152,593.002,620.002,593.002,619.001,804.122,670,036
2021-11-122,603.502,626.062,594.502,613.001,799.992,803,061
2021-11-112,586.502,599.502,573.502,590.501,784.494,117,673
2021-11-102,541.002,587.502,540.002,580.501,777.604,704,673
2021-11-092,525.002,555.502,525.002,545.501,753.494,059,311
2021-11-082,543.502,544.002,528.002,531.501,743.841,779,880
2021-11-052,517.502,553.502,512.002,544.001,752.453,670,359
2021-11-042,535.002,552.502,508.002,512.501,730.765,836,728
2021-11-032,536.002,545.002,514.002,518.501,734.894,870,280
2021-11-022,548.002,587.502,538.502,539.501,749.363,585,562
2021-11-012,556.502,558.502,523.502,552.501,758.312,572,067
2021-10-292,580.002,583.502,546.502,546.501,754.185,559,908
2021-10-282,589.502,611.502,580.002,584.501,780.352,326,164
2021-10-272,595.002,615.502,580.002,599.501,790.693,566,363
2021-10-262,583.002,601.002,576.502,594.001,786.903,528,306
2021-10-252,605.002,608.002,573.502,583.001,779.323,070,978
← NewerPage 21 of 22 · 1,267 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.