British American Tobacco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-22 | 2,595.50 | 2,615.00 | 2,583.00 | 2,600.00 | 1,791.03 | 1,866,031 |
| 2021-10-21 | 2,604.50 | 2,617.50 | 2,589.00 | 2,599.00 | 1,790.34 | 2,647,506 |
| 2021-10-20 | 2,587.00 | 2,606.00 | 2,585.00 | 2,603.50 | 1,793.44 | 3,079,097 |
| 2021-10-19 | 2,592.00 | 2,595.50 | 2,572.13 | 2,580.00 | 1,777.25 | 1,975,236 |
| 2021-10-18 | 2,599.00 | 2,609.00 | 2,574.50 | 2,583.50 | 1,779.66 | 2,571,661 |
| 2021-10-15 | 2,606.00 | 2,618.50 | 2,595.50 | 2,599.00 | 1,790.34 | 2,709,165 |
| 2021-10-14 | 2,574.00 | 2,608.50 | 2,574.00 | 2,593.00 | 1,786.21 | 2,645,935 |
← NewerPage 22 of 22 · 1,267 trading days
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.