British American Tobacco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 94,000.00 | 98,092.00 | 94,000.00 | 97,865.00 | 97,865.00 | 463,973 |
| 2026-10-15 | 95,271.00 | 97,262.00 | 95,271.00 | 95,970.00 | 95,970.00 | 665,743 |
| 2026-10-14 | 92,065.00 | 93,638.00 | 92,065.00 | 93,489.00 | 93,489.00 | 565,860 |
| 2026-10-13 | 92,169.00 | 93,016.00 | 91,523.00 | 92,350.00 | 92,350.00 | 374,085 |
| 2026-10-12 | 91,320.00 | 92,620.00 | 91,320.00 | 92,190.00 | 92,190.00 | 352,459 |
| 2026-10-09 | 91,814.00 | 92,000.00 | 90,840.00 | 91,575.00 | 91,575.00 | 663,835 |
| 2026-10-08 | 90,000.00 | 91,803.00 | 89,766.00 | 91,710.00 | 91,710.00 | 334,874 |
| 2026-10-07 | 88,500.00 | 89,973.00 | 88,090.00 | 89,599.00 | 89,599.00 | 576,611 |
| 2026-10-06 | 87,888.00 | 88,961.00 | 86,956.00 | 88,039.00 | 88,039.00 | 601,755 |
| 2026-10-05 | 87,750.00 | 88,258.00 | 86,913.00 | 88,217.00 | 88,217.00 | 410,833 |
| 2026-10-02 | 87,764.00 | 88,241.00 | 87,291.00 | 87,750.00 | 87,750.00 | 295,991 |
| 2026-10-01 | 87,732.00 | 88,526.00 | 86,888.00 | 87,887.00 | 87,887.00 | 291,613 |
| 2026-09-30 | 89,113.00 | 89,615.00 | 87,920.00 | 88,272.00 | 88,272.00 | 518,349 |
| 2026-09-29 | 90,822.00 | 91,952.00 | 88,844.00 | 89,314.00 | 89,314.00 | 404,146 |
| 2026-09-28 | 90,661.00 | 92,497.00 | 90,661.00 | 92,024.00 | 92,024.00 | 616,461 |
| 2026-09-25 | 91,168.00 | 91,623.00 | 89,775.00 | 90,484.00 | 90,470.52 | 468,184 |
| 2026-09-23 | 90,362.00 | 91,677.00 | 89,962.00 | 91,228.00 | 91,228.00 | 322,070 |
| 2026-09-22 | 90,979.00 | 92,103.00 | 90,656.00 | 91,243.00 | 91,243.00 | 660,118 |
| 2026-09-21 | 90,801.00 | 91,893.00 | 90,101.00 | 90,470.00 | 90,470.00 | 309,073 |
| 2026-09-18 | 90,655.00 | 91,610.00 | 90,647.00 | 90,801.00 | 90,801.00 | 1,351,329 |
| 2026-09-17 | 92,500.00 | 92,709.00 | 90,655.00 | 90,655.00 | 90,655.00 | 903,636 |
| 2026-09-16 | 91,455.00 | 92,851.00 | 91,455.00 | 91,567.00 | 91,567.00 | 274,914 |
| 2026-09-15 | 92,768.00 | 93,092.00 | 91,206.00 | 92,954.00 | 92,954.00 | 1,728,084 |
| 2026-09-14 | 89,767.00 | 93,636.00 | 89,767.00 | 92,987.00 | 92,987.00 | 790,806 |
| 2026-09-11 | 89,424.00 | 91,144.00 | 89,168.00 | 89,607.00 | 89,607.00 | 1,004,124 |
| 2026-09-10 | 87,220.00 | 89,694.00 | 87,096.00 | 89,172.00 | 89,172.00 | 1,085,024 |
| 2026-09-09 | 88,423.00 | 89,452.00 | 87,112.00 | 87,112.00 | 87,112.00 | 371,372 |
| 2026-09-08 | 88,683.00 | 89,976.00 | 88,218.00 | 88,599.00 | 88,599.00 | 898,720 |
| 2026-09-07 | 88,452.00 | 89,549.00 | 87,850.00 | 88,524.00 | 88,524.00 | 689,642 |
| 2026-09-04 | 89,223.00 | 89,223.00 | 88,431.00 | 88,600.00 | 88,600.00 | 800,866 |
| 2026-09-03 | 88,960.00 | 90,500.00 | 87,758.00 | 90,000.00 | 90,000.00 | 351,617 |
| 2026-09-02 | 91,091.00 | 92,172.00 | 88,523.00 | 88,959.00 | 88,959.00 | 1,186,713 |
| 2026-09-01 | 89,757.00 | 91,387.00 | 89,757.00 | 90,927.00 | 90,927.00 | 626,491 |
| 2026-08-31 | 90,718.00 | 91,295.00 | 90,000.00 | 90,281.00 | 90,281.00 | 182,019 |
| 2026-08-28 | 90,100.00 | 90,718.00 | 89,570.00 | 90,349.00 | 90,349.00 | 447,172 |
| 2026-08-27 | 91,717.00 | 91,717.00 | 90,185.00 | 90,200.00 | 90,200.00 | 558,166 |
| 2026-08-26 | 89,535.00 | 92,299.00 | 89,210.00 | 91,838.00 | 91,838.00 | 525,391 |
| 2026-08-25 | 90,539.00 | 91,464.00 | 89,386.00 | 89,625.00 | 89,625.00 | 295,784 |
| 2026-08-24 | 90,399.00 | 91,080.00 | 89,659.00 | 91,080.00 | 91,080.00 | 493,928 |
| 2026-08-21 | 91,250.00 | 91,395.00 | 90,050.00 | 90,655.00 | 90,655.00 | 406,508 |
| 2026-08-20 | 89,981.00 | 91,170.00 | 89,936.00 | 90,893.00 | 90,893.00 | 271,373 |
| 2026-08-19 | 91,588.00 | 91,594.00 | 89,442.00 | 89,618.00 | 89,618.00 | 812,755 |
| 2026-08-18 | 90,846.00 | 92,056.00 | 90,298.00 | 91,702.00 | 91,702.00 | 669,351 |
| 2026-08-17 | 92,394.00 | 92,394.00 | 90,730.00 | 90,917.00 | 90,917.00 | 329,691 |
| 2026-08-14 | 93,166.00 | 93,300.00 | 91,561.00 | 91,986.00 | 91,986.00 | 546,729 |
| 2026-08-13 | 90,553.00 | 93,043.00 | 90,474.00 | 92,763.00 | 92,763.00 | 1,106,497 |
| 2026-08-12 | 92,226.00 | 92,529.00 | 90,751.00 | 90,870.00 | 90,870.00 | 1,405,435 |
| 2026-08-11 | 93,390.00 | 93,390.00 | 92,150.00 | 92,150.00 | 92,150.00 | 1,253,529 |
| 2026-08-07 | 96,100.00 | 97,459.00 | 95,615.00 | 96,544.00 | 96,544.00 | 696,429 |
| 2026-08-06 | 96,938.00 | 97,656.00 | 95,412.00 | 96,398.00 | 96,398.00 | 935,227 |
| 2026-08-05 | 97,062.00 | 99,934.00 | 96,023.00 | 96,156.00 | 96,156.00 | 445,432 |
| 2026-08-04 | 98,950.00 | 100,366.00 | 97,469.00 | 97,469.00 | 97,469.00 | 181,977 |
| 2026-08-03 | 99,745.00 | 100,639.00 | 98,500.00 | 98,947.00 | 98,947.00 | 397,793 |
| 2026-07-31 | 101,275.00 | 101,885.00 | 99,585.00 | 101,511.00 | 101,511.00 | 556,521 |
| 2026-07-30 | 103,622.00 | 106,216.00 | 101,528.00 | 102,089.00 | 102,089.00 | 447,886 |
| 2026-07-29 | 104,109.00 | 105,960.00 | 103,321.00 | 105,834.00 | 105,834.00 | 211,402 |
| 2026-07-28 | 102,151.00 | 105,004.00 | 102,151.00 | 104,280.00 | 104,280.00 | 228,752 |
| 2026-07-27 | 101,923.00 | 102,578.00 | 100,800.00 | 101,440.00 | 101,440.00 | 250,030 |
| 2026-07-24 | 99,914.00 | 102,836.00 | 99,914.00 | 102,489.00 | 102,489.00 | 217,954 |
| 2026-07-23 | 100,700.00 | 101,326.00 | 99,751.00 | 100,335.00 | 100,335.00 | 187,261 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-24 | 1,351.8141 ZAC |
| 2025-10-01 | 1,393.2350 ZAC |
| 2025-06-25 | 1,460.3408 ZAC |
| 2025-03-26 | 1,423.9084 ZAC |
| 2024-12-18 | 1,354.7934 ZAC |
| 2024-09-25 | 1,373.4467 ZAC |
| 2024-06-26 | 1,374.2356 ZAC |
| 2024-03-19 | 1,408.6510 ZAC |
| 2023-12-20 | 1,373.8341 ZAC |
| 2023-09-27 | 1,361.1703 ZAC |
| 2023-07-12 | 1,380.0044 ZAC |
| 2023-03-22 | 1,270.6250 ZAC |
| 2022-12-21 | 1,143.4170 ZAC |
| 2022-09-28 | 1,098.2946 ZAC |
| 2022-07-06 | 1,054.7945 ZAC |
| 2022-03-23 | 1,074.2767 ZAC |
| 2021-12-22 | 1,137.0097 ZAC |
| 2021-09-29 | 1,083.5139 ZAC |
| 2021-07-07 | 1,058.4559 ZAC |
| 2021-03-24 | 1,117.1583 ZAC |
| 2020-12-15 | 1,049.9082 ZAC |
| 2020-09-30 | 1,103.9319 ZAC |
| 2020-07-08 | 1,121.9948 ZAC |
| 2020-03-25 | 1,057.9753 ZAC |
| 2019-12-24 | 929.0801 ZAC |
| 2019-12-23 | 991.5129 ZAC |
| 2019-10-02 | 934.5917 ZAC |
| 2019-06-26 | 947.7765 ZAC |
| 2019-03-19 | 966.2901 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.