British American Tobacco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4,459.00 | 4,469.00 | 4,413.00 | 4,439.00 | 4,439.00 | 2,018,817 |
| 2026-10-16 | 4,386.02 | 4,473.00 | 4,308.00 | 4,457.00 | 4,457.00 | 5,018,535 |
| 2026-10-15 | 4,340.00 | 4,433.00 | 4,316.00 | 4,366.00 | 4,366.00 | 3,378,841 |
| 2026-10-14 | 4,228.00 | 4,281.00 | 4,215.00 | 4,260.00 | 4,260.00 | 2,770,620 |
| 2026-10-13 | 4,237.00 | 4,256.00 | 4,195.00 | 4,225.00 | 4,225.00 | 2,591,257 |
| 2026-10-12 | 4,208.00 | 4,229.50 | 4,183.00 | 4,194.00 | 4,194.00 | 2,399,087 |
| 2026-10-09 | 4,203.00 | 4,210.00 | 4,150.00 | 4,194.00 | 4,194.00 | 2,780,525 |
| 2026-10-08 | 4,074.00 | 4,184.00 | 4,074.00 | 4,161.00 | 4,161.00 | 5,977,631 |
| 2026-10-07 | 4,012.00 | 4,084.00 | 3,999.00 | 4,084.00 | 4,084.00 | 2,685,298 |
| 2026-10-06 | 3,999.00 | 4,051.00 | 3,972.00 | 3,999.00 | 3,999.00 | 4,460,075 |
| 2026-10-05 | 3,979.00 | 4,010.00 | 3,947.00 | 3,978.00 | 3,978.00 | 3,787,272 |
| 2026-10-02 | 3,969.00 | 4,009.00 | 3,960.00 | 3,960.00 | 3,960.00 | 3,647,314 |
| 2026-10-01 | 4,013.00 | 4,129.41 | 3,966.00 | 3,984.00 | 3,984.00 | 2,880,427 |
| 2026-09-30 | 4,152.00 | 4,186.00 | 4,106.00 | 4,129.00 | 4,067.74 | 3,626,349 |
| 2026-09-29 | 4,224.00 | 4,224.00 | 4,085.00 | 4,144.00 | 4,082.52 | 4,236,407 |
| 2026-09-28 | 4,186.00 | 4,242.00 | 4,184.00 | 4,223.00 | 4,160.35 | 2,552,539 |
| 2026-09-25 | 4,228.00 | 4,237.00 | 4,158.00 | 4,180.00 | 4,117.98 | 3,136,231 |
| 2026-09-24 | 4,220.00 | 4,298.00 | 4,218.00 | 4,243.00 | 4,180.05 | 3,773,712 |
| 2026-09-23 | 4,178.00 | 4,221.00 | 4,156.00 | 4,198.00 | 4,135.72 | 2,101,139 |
| 2026-09-22 | 4,171.00 | 4,234.00 | 4,158.00 | 4,165.00 | 4,103.21 | 3,912,406 |
| 2026-09-21 | 4,166.00 | 4,221.00 | 4,149.00 | 4,166.00 | 4,104.19 | 1,977,322 |
Page 1 of 1 · 21 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 61.2600 GBX |
| 2026-07-09 | 61.2600 GBX |
| 2026-03-26 | 61.2600 GBX |
| 2025-12-29 | 60.0600 GBX |
| 2025-10-02 | 60.0600 GBX |
| 2025-06-26 | 60.0600 GBX |
| 2025-03-27 | 60.0600 GBX |
| 2024-12-19 | 58.8800 GBX |
| 2024-09-26 | 58.8800 GBX |
| 2024-06-27 | 58.8800 GBX |
| 2024-03-21 | 58.8800 GBX |
| 2023-12-21 | 57.7200 GBX |
| 2023-09-28 | 57.7200 GBX |
| 2023-07-13 | 57.7200 GBX |
| 2023-03-23 | 57.7200 GBX |
| 2022-12-22 | 54.4500 GBX |
| 2022-09-29 | 54.4500 GBX |
| 2022-07-07 | 54.4500 GBX |
| 2022-03-24 | 54.4500 GBX |
| 2021-12-23 | 53.9000 GBX |
| 2021-09-30 | 53.9000 GBX |
| 2021-07-08 | 53.9000 GBX |
| 2021-03-25 | 53.9000 GBX |
| 2020-12-17 | 52.6000 GBX |
| 2020-10-01 | 52.6000 GBX |
| 2020-07-09 | 52.6000 GBX |
| 2020-03-26 | 52.6000 GBX |
| 2019-12-24 | 50.7500 GBX |
| 2019-10-03 | 50.7500 GBX |
| 2019-06-27 | 50.7500 GBX |
| 2019-03-21 | 50.7500 GBX |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.