Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← BATS.LSE stock page

British American Tobacco PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-164,386.024,473.004,308.004,457.004,457.005,018,535
2026-10-154,340.004,433.004,316.004,366.004,366.003,378,841
2026-10-144,228.004,281.004,215.004,260.004,260.002,770,620
2026-10-134,237.004,256.004,195.004,225.004,225.002,591,257
2026-10-124,208.004,229.504,183.004,194.004,194.002,399,087
2026-10-094,203.004,210.004,150.004,194.004,194.002,780,525
2026-10-084,074.004,184.004,074.004,161.004,161.005,977,631
2026-10-074,012.004,084.003,999.004,084.004,084.002,685,298
2026-10-063,999.004,051.003,972.003,999.003,999.004,460,075
2026-10-053,979.004,010.003,947.003,978.003,978.003,787,272
2026-10-023,969.004,009.003,960.003,960.003,960.003,647,314
2026-10-014,013.004,129.413,966.003,984.003,984.002,880,427
2026-09-304,152.004,186.004,106.004,129.004,067.743,626,349
2026-09-294,224.004,224.004,085.004,144.004,082.524,236,407
2026-09-284,186.004,242.004,184.004,223.004,160.352,552,539
2026-09-254,228.004,237.004,158.004,180.004,117.983,136,231
2026-09-244,220.004,298.004,218.004,243.004,180.053,773,712
2026-09-234,178.004,221.004,156.004,198.004,135.722,101,139
2026-09-224,171.004,234.004,158.004,165.004,103.213,912,406
2026-09-214,166.004,221.004,149.004,166.004,104.191,977,322
2026-09-184,195.004,223.004,168.004,196.004,133.7512,728,291
2026-09-174,212.004,256.004,176.004,184.004,121.922,379,867
2026-09-164,198.004,237.004,182.004,191.004,128.822,698,212
2026-09-154,229.004,244.004,160.004,223.004,160.352,461,271
2026-09-144,116.004,262.004,111.004,250.004,186.947,681,549
2026-09-114,092.004,181.004,079.004,100.004,039.173,438,067
2026-09-104,011.004,096.004,002.004,092.004,031.293,138,166
2026-09-094,067.004,117.004,011.004,030.003,970.216,652,843
2026-09-084,102.004,142.004,066.004,079.004,018.482,446,484
2026-09-074,083.004,143.004,060.004,099.004,038.194,058,472
2026-09-044,111.004,127.004,076.004,125.004,063.802,215,590
2026-09-034,126.004,182.004,041.004,154.004,092.374,082,798
2026-09-024,176.004,224.004,085.004,126.004,064.783,899,949
2026-09-014,088.004,184.004,085.004,174.004,112.072,947,422
2026-08-284,141.004,222.424,126.004,129.004,067.743,595,219
2026-08-274,200.004,226.004,152.004,152.004,090.402,392,944
2026-08-264,128.004,257.004,109.004,238.004,175.122,875,662
2026-08-254,162.004,190.004,109.004,133.004,071.682,517,626
2026-08-244,129.004,194.004,110.004,194.004,131.783,059,431
2026-08-214,155.004,184.004,122.004,131.004,069.711,987,346
2026-08-204,132.004,161.004,089.004,161.004,099.272,435,933
2026-08-194,159.004,173.004,082.004,096.004,035.232,856,442
2026-08-184,143.004,193.004,107.004,147.004,085.473,097,072
2026-08-174,207.004,218.734,131.004,141.004,079.562,338,503
2026-08-144,261.004,273.004,175.004,214.004,151.484,629,562
2026-08-134,150.004,264.004,135.004,264.004,200.744,088,930
2026-08-124,225.004,239.004,150.004,150.004,088.433,447,857
2026-08-114,236.004,257.004,202.004,202.004,139.663,073,459
2026-08-104,402.004,404.004,205.004,228.004,165.272,362,317
2026-08-074,350.004,458.504,341.004,421.004,355.412,295,472
2026-08-064,430.004,447.004,338.004,376.004,311.081,526,611
2026-08-054,392.004,453.004,361.004,378.004,313.052,125,114
2026-08-044,434.004,528.004,392.004,392.004,326.844,024,836
2026-08-034,526.004,547.004,439.004,466.004,399.744,798,579
2026-07-314,538.004,586.004,470.004,570.004,502.202,915,513
2026-07-304,673.004,788.004,527.004,566.004,498.265,054,067
2026-07-294,664.004,754.004,644.664,740.004,669.674,421,316
2026-07-284,595.004,713.004,576.004,669.004,599.733,417,211
2026-07-274,580.004,600.004,516.004,567.004,499.244,070,772
2026-07-244,468.004,587.004,459.004,572.004,504.171,853,851
Page 1 of 3 · 127 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.