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
2025-02-193,017.003,035.002,982.003,030.002,717.692,710,917
2025-02-183,017.003,050.003,012.003,025.002,713.212,363,273
2025-02-173,079.003,087.003,022.003,025.002,713.215,658,357
2025-02-143,116.003,118.003,065.263,090.002,771.514,788,351
2025-02-133,225.003,225.003,058.003,095.002,775.997,594,100
2025-02-123,395.003,409.003,372.003,394.003,044.183,620,222
2025-02-113,414.003,416.003,374.003,393.003,043.282,722,393
2025-02-103,359.003,399.003,359.003,390.003,040.593,589,685
2025-02-073,340.003,356.413,327.003,348.003,002.927,949,199
2025-02-063,291.003,339.003,290.003,330.002,986.773,698,200
2025-02-053,223.003,287.003,222.003,284.002,945.515,591,062
2025-02-043,194.003,223.303,185.603,220.002,888.117,212,175
2025-02-033,210.003,225.003,180.003,200.002,870.173,456,986
2025-01-313,180.003,206.003,175.003,197.002,867.4810,206,010
2025-01-303,150.003,191.003,147.003,178.002,850.442,991,102
2025-01-293,151.003,185.003,143.003,171.002,844.167,447,744
2025-01-283,169.003,184.003,138.003,173.002,845.959,697,224
2025-01-273,098.003,159.003,089.003,150.002,825.326,817,273
2025-01-242,993.003,047.002,959.913,008.002,697.965,236,545
2025-01-232,969.003,005.002,966.002,997.002,688.095,962,619
2025-01-222,973.002,984.002,942.002,959.002,654.015,662,087
2025-01-212,955.002,969.002,944.602,953.002,648.633,034,945
2025-01-202,965.002,975.002,952.002,959.002,654.014,789,128
2025-01-172,930.002,968.002,920.002,962.002,656.703,984,595
2025-01-162,906.002,918.002,887.002,911.002,610.966,239,688
2025-01-152,919.002,931.002,838.002,905.002,605.585,255,866
2025-01-142,865.002,933.002,820.002,916.002,615.4448,950,129
2025-01-132,945.002,963.002,877.162,933.002,630.694,253,911
2025-01-102,990.002,996.002,956.002,966.002,660.292,470,564
2025-01-092,966.002,996.002,959.002,991.002,682.711,777,848
2025-01-082,941.002,969.002,940.002,969.002,662.984,753,518
2025-01-072,958.002,968.002,941.002,962.002,656.706,050,633
2025-01-062,960.002,973.002,928.002,968.002,662.083,377,028
2025-01-032,948.002,981.002,946.002,973.002,666.573,954,595
2025-01-022,900.002,959.002,851.002,952.002,647.732,405,604
2024-12-312,875.002,881.002,868.002,880.002,583.15850,191
2024-12-302,889.002,895.002,869.002,875.002,578.671,461,265
2024-12-272,900.002,903.002,872.002,893.002,594.812,498,569
2024-12-242,889.002,893.002,876.002,880.002,583.15587,370
2024-12-232,885.002,902.002,867.002,875.002,578.671,832,119
2024-12-202,890.002,891.002,855.002,879.002,582.265,691,136
2024-12-192,874.002,910.002,872.002,894.002,595.715,044,125
2024-12-182,948.002,955.002,933.002,950.002,593.1310,329,010
2024-12-172,956.002,968.002,944.002,944.002,587.852,842,251
2024-12-162,984.003,000.002,977.002,979.002,618.622,490,686
2024-12-132,967.002,992.002,967.002,992.002,630.052,124,796
2024-12-122,950.002,979.002,931.002,970.002,610.713,990,794
2024-12-112,969.003,001.002,969.002,999.002,636.204,421,920
2024-12-102,979.002,986.002,951.002,969.002,609.833,085,202
2024-12-092,972.002,986.002,956.002,983.002,622.143,126,650
2024-12-062,973.002,984.002,952.002,968.002,608.955,415,599
2024-12-052,938.002,983.192,933.002,971.002,611.595,394,924
2024-12-042,934.002,945.002,922.002,931.002,576.435,400,246
2024-12-032,970.002,989.002,940.272,946.002,589.616,009,035
2024-12-022,995.003,007.442,857.003,000.002,637.083,990,047
2024-11-292,972.002,992.002,966.002,988.002,626.533,407,995
2024-11-282,992.002,995.102,954.002,980.002,619.501,805,274
2024-11-272,981.003,010.002,978.003,010.002,645.874,334,785
2024-11-262,974.002,998.002,962.002,993.002,630.934,022,656
2024-11-252,972.002,987.002,961.002,971.002,611.597,827,715
← NewerPage 8 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.