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
2025-05-193,183.003,241.003,163.003,224.002,947.895,149,122
2025-05-163,089.003,200.283,080.003,187.002,914.056,039,959
2025-05-153,031.003,077.003,026.003,077.002,813.4821,358,500
2025-05-143,046.003,071.003,019.003,025.002,765.936,500,148
2025-05-133,068.003,085.003,013.003,031.002,771.425,774,846
2025-05-123,126.003,153.003,050.003,086.002,821.708,666,371
2025-05-093,250.003,250.003,123.003,135.002,866.515,960,230
2025-05-083,330.003,330.003,237.003,239.002,961.604,450,439
2025-05-073,321.003,331.003,290.723,296.003,013.7211,196,040
2025-05-063,274.003,325.003,265.003,296.003,013.7214,842,340
2025-05-023,267.003,269.003,216.003,225.002,948.808,330,818
2025-05-013,260.003,272.003,225.003,236.002,958.862,121,946
2025-04-303,198.003,275.003,184.003,248.002,969.8310,008,190
2025-04-293,166.003,177.003,124.003,156.002,885.713,725,478
2025-04-283,155.003,168.003,139.003,151.002,881.144,240,056
2025-04-253,166.003,174.003,137.003,141.002,871.994,641,554
2025-04-243,189.003,213.003,175.003,177.002,904.916,793,144
2025-04-233,202.003,207.003,129.003,176.002,904.004,000,077
2025-04-223,196.003,207.003,167.003,195.002,921.377,365,531
2025-04-173,154.003,174.003,143.503,164.002,893.025,157,553
2025-04-163,205.003,214.003,172.003,172.002,900.345,318,125
2025-04-153,175.003,203.003,162.003,198.002,924.115,887,947
2025-04-143,167.003,176.003,139.423,162.002,891.203,988,904
2025-04-113,113.003,171.003,095.003,155.002,884.8011,594,410
2025-04-103,083.003,107.003,061.003,087.002,822.624,851,980
2025-04-093,123.003,137.063,039.003,080.002,816.224,432,679
2025-04-083,110.003,170.003,070.003,140.002,871.086,998,895
2025-04-073,001.003,088.002,916.003,050.002,788.7913,415,680
2025-04-043,231.003,263.003,097.003,101.002,835.429,801,915
2025-04-033,154.003,182.003,107.003,182.002,909.487,033,330
2025-04-023,178.003,195.003,119.003,120.002,852.792,755,160
2025-04-013,190.003,208.003,176.003,191.002,917.714,322,535
2025-03-313,117.003,188.003,117.003,182.002,909.485,585,825
2025-03-283,111.003,142.003,109.003,124.002,856.452,882,010
2025-03-273,075.003,113.003,075.003,105.002,839.083,377,191
2025-03-263,151.003,160.003,098.003,151.002,826.224,363,419
2025-03-253,163.003,188.003,125.483,136.002,812.772,867,710
2025-03-243,165.003,177.003,149.003,152.002,827.122,402,467
2025-03-213,158.003,174.003,145.003,162.002,836.098,529,756
2025-03-203,159.003,185.003,149.003,156.002,830.719,729,225
2025-03-193,150.003,179.003,107.943,172.002,845.068,063,305
2025-03-183,202.003,211.003,140.003,165.002,838.789,014,311
2025-03-173,171.003,200.003,163.003,200.002,870.173,079,083
2025-03-143,189.003,195.003,156.003,165.002,838.783,349,183
2025-03-133,170.003,198.003,158.003,190.002,861.203,677,042
2025-03-123,165.003,198.003,149.003,175.002,847.753,901,813
2025-03-113,151.003,170.003,108.003,154.002,828.913,553,279
2025-03-103,141.003,167.003,120.003,154.002,828.913,125,811
2025-03-073,105.003,148.003,077.003,145.002,820.842,959,161
2025-03-063,067.003,117.003,048.003,093.002,774.204,223,600
2025-03-053,079.003,090.003,053.003,079.002,761.643,481,862
2025-03-043,112.003,171.003,110.003,156.002,830.717,636,299
2025-03-033,072.003,112.003,062.003,104.002,784.073,518,324
2025-02-283,063.003,090.003,055.003,087.002,768.826,936,731
2025-02-273,049.003,072.003,048.003,067.002,750.883,904,082
2025-02-263,022.003,083.003,019.003,069.002,752.673,683,757
2025-02-253,005.003,032.003,004.003,024.002,712.312,567,226
2025-02-243,025.003,034.002,996.003,014.002,703.343,389,895
2025-02-213,021.003,026.002,941.002,965.002,659.3910,390,660
2025-02-203,029.003,041.002,980.003,035.002,722.187,587,304
← NewerPage 7 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.