British American Tobacco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 4,142.00 | 4,167.00 | 4,117.00 | 4,159.00 | 3,929.30 | 8,511,060 |
| 2025-11-05 | 4,057.00 | 4,153.00 | 4,039.00 | 4,142.00 | 3,913.24 | 6,267,659 |
| 2025-11-04 | 3,995.00 | 4,062.00 | 3,983.00 | 4,050.00 | 3,826.32 | 5,386,656 |
| 2025-11-03 | 3,918.00 | 4,008.00 | 3,914.00 | 4,008.00 | 3,786.64 | 7,127,017 |
| 2025-10-31 | 3,886.00 | 3,928.00 | 3,886.00 | 3,904.00 | 3,688.38 | 2,259,234 |
| 2025-10-30 | 3,918.00 | 3,925.00 | 3,864.00 | 3,894.00 | 3,678.93 | 5,157,832 |
| 2025-10-29 | 3,946.00 | 3,961.00 | 3,920.00 | 3,920.00 | 3,703.50 | 3,760,576 |
| 2025-10-28 | 3,885.00 | 3,951.00 | 3,865.00 | 3,928.00 | 3,711.05 | 4,942,543 |
| 2025-10-27 | 3,900.00 | 3,957.00 | 3,891.00 | 3,911.00 | 3,694.99 | 4,345,024 |
| 2025-10-24 | 3,849.00 | 3,957.06 | 3,845.00 | 3,900.00 | 3,684.60 | 7,327,993 |
| 2025-10-23 | 3,819.00 | 3,894.00 | 3,788.00 | 3,863.00 | 3,649.64 | 2,871,320 |
| 2025-10-22 | 3,766.00 | 3,820.00 | 3,733.00 | 3,808.00 | 3,597.68 | 11,110,870 |
| 2025-10-21 | 3,806.00 | 3,824.00 | 3,717.00 | 3,733.00 | 3,526.82 | 3,062,820 |
| 2025-10-20 | 3,831.00 | 3,838.00 | 3,798.00 | 3,800.00 | 3,590.12 | 12,856,450 |
← NewerPage 5 of 5 · 254 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.