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
2025-08-124,315.004,345.004,268.004,288.003,988.882,169,045
2025-08-114,242.004,320.004,234.004,314.004,013.073,143,276
2025-08-084,218.004,244.004,189.004,228.003,933.072,946,972
2025-08-074,209.004,243.004,174.004,189.003,896.792,565,817
2025-08-064,216.004,236.004,189.004,233.003,937.722,611,877
2025-08-054,178.004,228.004,168.004,198.003,905.164,687,815
2025-08-044,102.004,202.004,077.004,184.003,892.134,813,515
2025-08-014,069.004,149.004,046.004,131.003,842.834,828,504
2025-07-313,922.004,094.003,861.004,040.003,758.188,646,997
2025-07-303,950.003,988.203,914.003,988.003,709.814,101,829
2025-07-293,875.003,939.003,853.003,934.003,659.575,624,929
2025-07-283,876.003,889.003,846.003,869.003,599.112,146,003
2025-07-253,909.003,916.003,873.003,900.003,627.951,725,585
2025-07-243,828.003,913.003,805.003,913.003,640.042,649,049
2025-07-233,852.003,858.003,791.003,846.003,577.711,949,172
2025-07-223,848.003,915.003,815.003,853.003,584.223,380,262
2025-07-213,834.003,847.003,790.733,836.003,568.414,101,184
2025-07-183,812.003,827.003,782.003,812.003,546.082,519,593
2025-07-173,865.003,904.003,813.003,813.003,547.013,284,071
2025-07-163,833.003,876.003,829.703,873.003,602.834,558,318
2025-07-153,820.003,835.003,806.003,818.003,551.6710,195,810
2025-07-143,788.003,850.003,760.003,850.003,581.434,585,840
2025-07-113,740.003,788.003,723.003,788.003,523.7614,385,850
2025-07-103,631.003,713.003,620.003,707.003,448.416,970,493
2025-07-093,552.003,659.023,548.003,599.003,347.946,835,411
2025-07-083,558.003,583.003,508.003,528.003,281.903,896,932
2025-07-073,533.003,574.003,533.003,563.003,314.456,148,682
2025-07-043,542.003,558.003,525.003,543.003,295.851,732,911
2025-07-033,483.003,536.003,480.913,530.003,283.765,247,468
2025-07-023,434.003,464.003,405.003,464.003,222.364,216,437
2025-07-013,458.003,466.003,404.003,418.003,179.574,437,127
2025-06-303,441.003,465.003,438.003,463.003,221.4311,616,420
2025-06-273,452.003,464.003,395.003,430.003,190.736,807,534
2025-06-263,440.003,475.003,436.003,443.003,202.824,070,386
2025-06-253,547.003,580.953,511.003,517.003,215.794,467,754
2025-06-243,594.003,601.003,549.003,560.003,255.113,246,631
2025-06-233,632.003,650.003,592.003,600.003,291.682,685,060
2025-06-203,667.003,676.003,631.003,641.003,329.177,864,687
2025-06-193,675.003,684.003,650.003,652.003,339.232,029,763
2025-06-183,623.003,664.003,619.003,662.003,348.374,828,591
2025-06-173,595.003,614.003,570.003,614.003,304.485,628,997
2025-06-163,580.003,637.003,578.003,620.003,309.972,805,711
2025-06-133,546.003,618.003,539.003,588.003,280.713,560,007
2025-06-123,593.003,602.003,542.003,554.003,249.623,321,381
2025-06-113,506.003,589.003,498.003,571.003,265.174,356,441
2025-06-103,531.003,558.003,488.003,500.003,200.256,478,501
2025-06-093,521.003,536.003,506.003,528.003,225.853,793,708
2025-06-063,490.003,528.003,483.003,520.003,218.548,163,462
2025-06-053,389.003,497.003,389.003,497.003,197.514,293,309
2025-06-043,416.003,417.003,362.003,391.003,100.582,334,025
2025-06-033,329.003,406.003,314.003,391.003,100.583,733,267
2025-06-023,310.003,350.003,308.003,342.003,055.784,530,447
2025-05-303,333.003,344.003,314.003,334.003,048.478,208,643
2025-05-293,337.003,345.003,279.003,305.003,021.959,585,081
2025-05-283,358.003,358.003,319.003,334.003,048.472,166,286
2025-05-273,350.003,361.003,297.003,319.003,034.753,873,428
2025-05-233,299.003,335.003,296.003,335.003,049.389,605,781
2025-05-223,309.003,322.003,265.003,294.003,011.894,342,498
2025-05-213,300.003,317.003,267.003,313.003,029.269,315,270
2025-05-203,242.003,302.003,237.003,288.003,006.409,213,908
← NewerPage 6 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.