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
2025-11-054,057.004,153.004,039.004,142.003,913.246,267,659
2025-11-043,995.004,062.003,983.004,050.003,826.325,386,656
2025-11-033,918.004,008.003,914.004,008.003,786.647,127,017
2025-10-313,886.003,928.003,886.003,904.003,688.382,259,234
2025-10-303,918.003,925.003,864.003,894.003,678.935,157,832
2025-10-293,946.003,961.003,920.003,920.003,703.503,760,576
2025-10-283,885.003,951.003,865.003,928.003,711.054,942,543
2025-10-273,900.003,957.003,891.003,911.003,694.994,345,024
2025-10-243,849.003,957.063,845.003,900.003,684.607,327,993
2025-10-233,819.003,894.003,788.003,863.003,649.642,871,320
2025-10-223,766.003,820.003,733.003,808.003,597.6811,110,870
2025-10-213,806.003,824.003,717.003,733.003,526.823,062,820
2025-10-203,831.003,838.003,798.003,800.003,590.1212,856,450
2025-10-173,810.003,842.003,785.003,835.003,623.198,480,523
2025-10-163,794.003,822.003,777.003,822.003,610.912,683,052
2025-10-153,840.003,843.003,750.003,796.003,586.352,625,398
2025-10-143,798.003,844.003,677.003,829.003,617.527,268,054
2025-10-133,856.003,862.003,788.003,788.003,578.797,424,612
2025-10-103,850.003,853.003,816.003,845.003,632.6411,192,470
2025-10-093,866.003,883.003,810.003,831.003,619.416,877,030
2025-10-083,871.003,882.003,826.003,837.003,625.083,566,829
2025-10-073,806.003,891.003,806.003,854.003,641.144,111,512
2025-10-063,804.003,835.003,776.003,785.003,575.953,217,416
2025-10-033,834.003,865.003,806.003,815.003,604.304,609,050
2025-10-023,878.003,878.003,781.003,857.003,643.985,221,553
2025-10-013,945.003,962.233,903.003,906.003,633.532,334,884
2025-09-303,914.003,947.003,906.003,947.003,671.673,545,750
2025-09-293,955.003,964.003,893.003,921.003,647.482,948,988
2025-09-263,920.003,950.003,896.003,940.003,665.162,602,922
2025-09-253,912.003,965.003,905.003,934.003,659.573,605,183
2025-09-243,935.003,953.003,851.003,895.003,623.293,695,120
2025-09-233,962.003,972.003,886.003,897.003,625.152,960,309
2025-09-224,013.004,033.003,954.003,971.003,693.992,920,821
2025-09-194,069.004,102.004,030.604,031.003,749.8114,786,680
2025-09-184,118.004,134.004,050.564,066.003,782.373,798,618
2025-09-174,092.004,119.004,077.004,097.003,811.204,064,410
2025-09-164,107.004,123.004,072.004,091.003,805.622,448,009
2025-09-154,183.004,187.004,108.004,132.003,843.764,275,783
2025-09-124,214.004,218.354,151.004,160.003,869.813,144,707
2025-09-114,177.004,200.004,140.004,200.003,907.022,723,656
2025-09-104,160.004,186.004,123.004,133.003,844.691,858,917
2025-09-094,141.004,166.004,129.004,155.003,865.161,604,229
2025-09-084,135.004,164.004,113.004,132.003,843.762,014,084
2025-09-054,144.004,149.004,081.004,133.003,844.692,712,045
2025-09-044,094.004,159.004,060.004,130.003,841.902,201,261
2025-09-034,098.004,110.004,033.004,091.003,805.623,768,385
2025-09-024,100.004,111.004,033.004,090.003,804.693,525,742
2025-09-014,195.004,205.004,141.004,156.003,866.091,251,628
2025-08-294,164.004,205.004,149.004,185.003,893.062,492,699
2025-08-284,205.004,211.004,115.004,146.003,856.796,392,912
2025-08-274,248.004,255.004,197.004,213.003,919.113,664,203
2025-08-264,208.004,271.004,178.004,233.003,937.7212,930,660
2025-08-224,393.004,397.004,315.004,315.004,014.002,909,817
2025-08-214,353.004,401.004,308.004,393.004,086.562,911,924
2025-08-204,273.004,365.004,261.004,351.004,047.483,962,172
2025-08-194,258.004,266.004,234.004,236.003,940.512,290,921
2025-08-184,238.004,262.004,228.004,260.003,962.832,674,167
2025-08-154,237.004,251.004,128.004,198.003,905.165,863,946
2025-08-144,218.004,238.004,190.004,238.003,942.374,689,003
2025-08-134,272.004,297.004,175.004,200.003,907.024,460,312
← NewerPage 5 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.