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
2024-11-222,935.002,969.002,928.002,969.002,609.832,195,132
2024-11-212,916.002,932.002,913.002,923.002,569.399,284,075
2024-11-202,919.002,925.002,893.002,918.002,565.003,114,215
2024-11-192,882.002,913.002,877.002,906.002,554.453,488,701
2024-11-182,864.002,882.002,863.002,882.002,533.354,817,528
2024-11-152,806.002,872.002,802.002,867.002,520.174,239,825
2024-11-142,776.002,803.002,748.002,803.002,463.913,777,977
2024-11-132,756.002,785.002,748.002,778.002,441.943,713,066
2024-11-122,723.002,766.002,717.002,756.002,422.603,226,041
2024-11-112,729.002,748.002,714.002,740.002,408.532,095,543
2024-11-082,714.002,739.002,702.002,733.002,402.382,226,644
2024-11-072,756.002,772.002,728.002,731.002,400.622,161,979
2024-11-062,753.002,834.062,729.002,739.002,407.656,810,556
2024-11-052,704.002,727.002,699.702,721.002,391.832,872,022
2024-11-042,706.002,723.002,699.002,699.002,372.492,090,186
2024-11-012,705.002,730.002,702.002,705.002,377.772,711,693
2024-10-312,641.002,748.462,625.002,695.002,368.987,472,312
2024-10-302,642.002,667.002,629.002,648.002,327.663,843,089
2024-10-292,679.002,698.002,651.002,657.002,335.572,985,689
2024-10-282,660.002,683.002,656.002,679.002,354.912,960,525
2024-10-252,654.002,670.002,644.002,658.002,336.452,514,773
2024-10-242,669.002,687.002,655.002,655.002,333.821,881,812
2024-10-232,680.002,689.002,660.002,665.002,342.617,320,375
2024-10-222,631.002,675.002,621.792,669.002,346.124,659,640
2024-10-212,640.002,652.002,625.002,631.002,312.727,712,028
2024-10-182,650.002,693.002,624.002,640.002,320.635,086,135
2024-10-172,753.002,757.002,723.002,728.002,397.984,549,105
2024-10-162,716.002,762.002,713.002,750.002,417.323,696,412
2024-10-152,699.002,723.002,688.002,705.002,377.773,340,371
2024-10-142,684.002,702.002,678.002,699.002,372.492,208,912
2024-10-112,684.002,689.002,672.002,677.002,353.151,689,906
2024-10-102,706.002,718.002,699.002,700.002,373.372,315,071
2024-10-092,681.002,706.002,676.002,705.002,377.772,954,291
2024-10-082,690.002,698.002,678.032,685.002,360.192,611,280
2024-10-072,686.002,700.002,671.002,689.002,363.702,521,840
2024-10-042,670.002,684.002,662.002,681.002,356.674,404,691
2024-10-032,687.002,699.002,663.002,684.002,359.313,661,316
2024-10-022,735.002,741.002,703.002,707.002,379.522,775,056
2024-10-012,732.002,760.002,723.002,755.002,421.723,110,341
2024-09-302,753.002,759.002,717.002,724.002,394.474,514,054
2024-09-272,755.002,790.002,752.002,774.002,438.424,610,341
2024-09-262,799.002,811.002,728.002,762.002,427.874,453,599
2024-09-252,830.002,846.002,825.002,842.002,446.443,496,358
2024-09-242,831.002,855.002,824.002,846.002,449.883,433,748
2024-09-232,825.002,842.002,816.002,839.002,443.852,475,891
2024-09-202,825.002,827.002,795.002,810.002,418.896,530,895
2024-09-192,870.002,870.002,817.002,825.002,431.804,777,241
2024-09-182,879.002,899.402,841.002,868.002,468.823,082,507
2024-09-172,980.002,982.002,888.002,900.002,496.364,619,072
2024-09-162,950.002,980.322,947.002,970.002,556.621,930,907
2024-09-132,947.002,978.532,944.002,965.002,552.322,411,474
2024-09-122,989.002,994.002,939.532,950.002,539.403,231,743
2024-09-112,975.002,990.502,949.002,984.002,568.673,167,179
2024-09-102,973.002,979.002,959.002,959.002,547.153,235,723
2024-09-092,948.002,973.002,927.942,973.002,559.203,118,564
2024-09-062,889.002,929.002,886.002,929.002,521.332,907,771
2024-09-052,894.002,923.002,893.002,910.002,504.972,616,817
2024-09-042,863.002,901.002,859.002,901.002,497.222,798,692
2024-09-032,857.002,873.002,833.002,867.002,467.963,824,869
2024-09-022,844.002,859.002,839.002,851.002,454.181,566,712
← NewerPage 9 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.