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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BATS.LSE stock page

British American Tobacco PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-284,228.004,312.004,228.004,312.004,191.5915,602,480
2026-04-274,284.004,292.004,229.004,236.004,117.713,731,681
2026-04-244,255.004,371.004,246.004,302.004,181.873,610,714
2026-04-234,168.004,224.004,146.004,206.004,088.554,441,659
2026-04-224,079.004,143.004,070.004,143.004,027.313,812,679
2026-04-214,200.004,221.004,111.004,111.003,996.204,382,786
2026-04-204,187.004,227.004,172.004,224.004,106.049,697,247
2026-04-174,161.004,176.004,086.004,142.004,026.333,629,950
2026-04-164,178.004,206.004,131.004,152.004,036.066,728,846
2026-04-154,221.004,239.004,159.004,199.004,081.746,210,896
2026-04-144,328.004,340.004,135.934,224.004,106.047,267,014
2026-04-134,362.004,411.004,346.004,348.004,226.583,294,539
2026-04-104,359.004,399.004,337.004,351.004,229.503,226,784
2026-04-094,486.004,506.004,301.004,336.004,214.923,103,313
2026-04-084,493.004,493.004,294.004,424.004,300.466,571,418
2026-04-074,370.004,463.004,370.004,430.004,306.292,096,107
2026-04-024,344.004,432.004,328.004,407.004,283.933,834,729
2026-04-014,376.004,408.004,206.004,313.004,192.567,828,550
2026-03-314,419.004,445.004,370.004,371.004,248.943,863,867
2026-03-304,374.004,426.004,360.004,426.004,302.402,841,063
2026-03-274,315.004,361.004,276.004,351.004,229.506,596,507
2026-03-264,278.004,329.004,278.004,329.004,208.113,348,392
2026-03-254,333.004,363.004,313.004,363.004,181.612,143,903
2026-03-244,297.004,347.004,290.004,332.004,151.902,322,092
2026-03-234,254.004,304.004,204.004,284.004,105.904,141,019
2026-03-204,364.004,387.004,291.004,311.004,131.788,840,747
2026-03-194,339.004,403.004,319.004,355.004,173.953,684,107
2026-03-184,507.004,527.004,368.004,382.004,199.823,538,545
2026-03-174,548.004,598.004,529.004,544.004,355.098,768,242
2026-03-164,535.004,620.004,517.004,572.004,381.923,337,996
2026-03-134,461.004,537.004,412.004,519.004,331.133,398,403
2026-03-124,368.004,462.004,350.004,448.004,263.085,873,612
2026-03-114,410.004,427.004,358.004,368.004,186.413,407,242
2026-03-104,341.004,426.004,331.004,421.004,237.206,188,504
2026-03-094,280.004,336.004,230.004,309.004,129.862,987,954
2026-03-064,371.004,377.004,261.004,282.004,103.984,419,447
2026-03-054,518.004,522.004,374.394,388.004,205.575,828,531
2026-03-044,443.004,584.004,443.004,527.004,338.803,151,740
2026-03-034,649.004,655.004,464.004,464.004,278.413,931,741
2026-03-024,620.004,673.004,611.004,618.004,426.013,797,234
2026-02-274,605.004,673.004,576.004,640.004,447.105,423,135
2026-02-264,625.004,648.004,587.004,629.004,436.563,261,520
2026-02-254,573.004,625.004,528.004,613.004,421.221,252,858
2026-02-244,617.004,617.004,510.004,557.004,367.559,534,466
2026-02-234,570.004,647.004,527.004,597.004,405.892,746,867
2026-02-204,504.004,599.004,480.004,569.004,379.055,398,674
2026-02-194,359.004,475.004,345.004,473.004,287.043,557,595
2026-02-184,344.004,372.004,334.004,344.004,163.402,431,920
2026-02-174,309.004,357.004,300.004,324.004,144.246,655,579
2026-02-164,349.004,356.174,262.004,305.004,126.031,981,105
2026-02-134,472.004,472.004,323.004,354.004,172.997,686,412
2026-02-124,426.004,484.004,277.604,404.004,220.917,001,535
2026-02-114,389.004,456.004,379.004,426.004,241.993,259,123
2026-02-104,444.004,449.984,336.004,370.004,188.324,789,979
2026-02-094,589.004,600.004,456.004,456.004,270.753,001,125
2026-02-064,560.004,615.004,526.004,609.004,417.393,765,865
2026-02-054,493.004,580.004,458.004,555.004,365.634,898,674
2026-02-044,550.004,574.004,483.004,494.004,307.175,934,206
2026-02-034,448.004,514.004,443.004,506.004,318.675,976,813
2026-02-024,400.004,460.004,388.004,432.004,247.755,441,563
← NewerPage 3 of 22 · 1,264 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.