Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BATS.LSE stock page

British American Tobacco PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-02-024,400.004,460.004,388.004,432.004,247.755,441,563
2026-01-304,342.004,391.004,305.004,376.004,194.075,554,446
2026-01-294,339.004,394.004,308.004,327.004,147.115,517,735
2026-01-284,344.004,355.004,302.004,332.004,151.902,464,872
2026-01-274,298.004,355.004,287.004,338.004,157.658,570,911
2026-01-264,350.004,364.004,308.004,308.004,128.904,314,305
2026-01-234,311.004,340.004,293.004,328.004,148.072,633,858
2026-01-224,297.004,365.004,206.274,313.004,133.694,447,665
2026-01-214,194.004,297.004,194.004,248.004,071.394,650,165
2026-01-204,360.004,360.004,194.004,257.004,080.024,153,505
2026-01-194,346.004,377.004,306.004,373.004,191.202,332,108
2026-01-164,323.004,386.004,306.004,326.004,146.154,628,043
2026-01-154,267.004,339.004,252.654,339.004,158.614,382,716
2026-01-144,197.004,247.004,160.004,240.004,063.733,553,599
2026-01-134,128.004,209.004,113.004,205.004,030.182,582,709
2026-01-124,101.004,134.004,083.004,119.003,947.762,233,326
2026-01-094,008.004,060.003,982.004,060.003,891.211,899,219
2026-01-083,969.004,041.003,962.004,010.003,843.292,203,576
2026-01-074,007.004,018.003,960.003,966.003,801.122,580,831
2026-01-064,060.004,076.004,036.004,036.003,868.212,358,935
2026-01-054,197.004,208.004,039.004,067.003,897.922,071,078
2026-01-024,169.004,206.004,099.004,189.004,014.855,010,611
2025-12-314,204.004,220.004,198.004,214.004,038.81584,296
2025-12-304,161.004,198.004,148.004,195.004,020.601,128,812
2025-12-294,167.004,185.004,132.004,170.003,996.641,208,438
2025-12-244,232.004,240.644,198.004,215.003,982.20309,138
2025-12-234,211.004,246.004,207.004,219.003,985.981,284,415
2025-12-224,200.004,245.004,193.004,219.003,985.984,082,262
2025-12-194,278.004,876.924,194.004,236.004,002.0429,522,029
2025-12-184,275.004,331.154,236.004,285.004,048.346,373,126
2025-12-174,270.004,315.004,263.004,282.004,045.503,128,934
2025-12-164,288.004,318.074,270.004,278.004,041.722,819,249
2025-12-154,281.004,313.004,246.004,297.004,059.672,625,143
2025-12-124,375.004,382.004,212.004,238.004,003.932,837,600
2025-12-114,388.004,406.004,348.004,384.004,141.871,632,881
2025-12-104,292.004,399.004,291.004,399.004,156.043,485,492
2025-12-094,251.004,317.004,085.004,303.004,065.344,289,195
2025-12-084,278.004,317.004,259.004,317.004,078.572,853,766
2025-12-054,331.004,344.004,265.004,283.004,046.452,345,247
2025-12-044,290.004,405.004,282.004,342.004,102.194,384,363
2025-12-034,374.004,418.004,342.004,342.004,102.192,662,385
2025-12-024,413.004,423.004,367.004,394.004,151.322,814,533
2025-12-014,399.004,426.004,375.004,408.004,164.542,303,609
2025-11-284,351.004,427.004,342.004,421.004,176.832,895,042
2025-11-274,368.004,379.004,289.004,340.004,100.301,541,390
2025-11-264,331.004,357.004,302.004,357.004,116.365,809,893
2025-11-254,160.004,318.004,160.004,314.004,075.748,676,426
2025-11-244,259.004,281.004,195.004,196.003,964.2511,028,040
2025-11-214,184.004,250.004,171.004,227.003,993.544,089,843
2025-11-204,197.004,198.004,158.004,183.003,951.972,245,838
2025-11-194,148.004,200.004,127.004,173.003,942.524,943,108
2025-11-184,148.004,216.004,126.004,128.003,900.015,244,452
2025-11-174,098.004,177.004,092.004,159.003,929.305,483,039
2025-11-144,148.004,148.004,045.004,072.003,847.104,130,292
2025-11-134,245.004,253.004,146.794,147.003,917.963,056,642
2025-11-124,235.004,271.004,222.004,241.004,006.774,664,008
2025-11-114,250.004,286.004,236.004,244.004,009.608,541,414
2025-11-104,121.004,171.004,119.004,164.003,934.025,936,113
2025-11-074,140.004,161.004,117.004,130.003,901.903,401,446
2025-11-064,142.004,167.004,117.004,159.003,929.308,511,060
← NewerPage 4 of 22 · 1,265 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.