British American Tobacco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 63,522.00 | 64,964.00 | 63,522.00 | 64,614.00 | 57,988.78 | 734,556 |
| 2024-08-20 | 64,050.00 | 64,523.00 | 63,501.00 | 64,442.00 | 57,834.41 | 929,307 |
| 2024-08-19 | 64,000.00 | 64,377.00 | 63,574.00 | 64,172.00 | 57,592.10 | 1,225,491 |
| 2024-08-16 | 64,553.00 | 64,553.00 | 63,807.00 | 63,907.00 | 57,354.27 | 959,319 |
| 2024-08-15 | 65,111.00 | 65,687.00 | 64,670.00 | 64,792.00 | 58,148.53 | 541,342 |
| 2024-08-14 | 64,952.00 | 65,774.00 | 64,678.00 | 65,014.00 | 58,347.76 | 1,182,850 |
| 2024-08-13 | 64,405.00 | 65,529.00 | 64,405.00 | 65,241.00 | 58,551.49 | 575,587 |
| 2024-08-12 | 65,083.00 | 65,413.00 | 64,896.00 | 65,300.00 | 58,604.44 | 845,676 |
| 2024-08-08 | 63,411.00 | 65,759.00 | 63,411.00 | 65,453.00 | 58,741.75 | 1,019,739 |
| 2024-08-07 | 63,752.00 | 65,171.00 | 63,584.00 | 64,900.00 | 58,245.45 | 1,547,955 |
| 2024-08-06 | 63,835.00 | 65,040.00 | 63,188.00 | 63,794.00 | 57,252.86 | 528,393 |
| 2024-08-05 | 64,403.00 | 65,785.00 | 63,091.00 | 63,286.00 | 56,796.94 | 3,429,239 |
| 2024-08-02 | 64,500.00 | 65,589.00 | 63,946.00 | 65,226.00 | 58,538.03 | 942,768 |
| 2024-08-01 | 64,299.00 | 65,504.00 | 64,000.00 | 64,625.00 | 57,998.65 | 571,882 |
| 2024-07-31 | 65,000.00 | 65,358.00 | 63,862.00 | 63,996.00 | 57,434.14 | 683,591 |
| 2024-07-30 | 62,950.00 | 65,392.00 | 62,950.00 | 64,681.00 | 58,048.91 | 759,886 |
| 2024-07-29 | 64,000.00 | 66,108.00 | 54,083.00 | 65,350.00 | 58,649.31 | 1,235,650 |
| 2024-07-26 | 63,150.00 | 64,260.00 | 63,150.00 | 64,018.00 | 57,453.89 | 735,876 |
| 2024-07-25 | 60,999.00 | 64,369.00 | 60,800.00 | 64,059.00 | 57,490.69 | 1,763,717 |
| 2024-07-24 | 61,105.00 | 61,436.00 | 60,250.00 | 60,772.00 | 54,540.72 | 1,512,732 |
| 2024-07-23 | 61,400.00 | 61,998.00 | 60,849.00 | 61,289.00 | 55,004.71 | 2,123,174 |
| 2024-07-22 | 60,479.00 | 61,340.00 | 60,479.00 | 61,336.00 | 55,046.89 | 2,408,594 |
| 2024-07-19 | 60,156.00 | 60,739.00 | 60,156.00 | 60,500.00 | 54,296.61 | 1,282,200 |
| 2024-07-18 | 59,328.00 | 60,363.00 | 59,310.00 | 60,060.00 | 53,901.72 | 1,239,880 |
| 2024-07-17 | 58,200.00 | 59,388.00 | 57,763.00 | 59,164.00 | 53,097.60 | 512,059 |
| 2024-07-16 | 58,469.00 | 58,476.00 | 57,566.00 | 57,843.00 | 51,912.05 | 253,870 |
| 2024-07-15 | 58,250.00 | 59,108.00 | 58,197.00 | 58,825.00 | 52,793.36 | 889,858 |
| 2024-07-12 | 57,524.00 | 58,576.00 | 57,524.00 | 58,402.00 | 52,413.73 | 535,090 |
| 2024-07-11 | 57,730.00 | 58,073.00 | 57,278.00 | 57,524.00 | 51,625.75 | 930,661 |
| 2024-07-10 | 57,741.00 | 57,915.00 | 57,296.00 | 57,625.00 | 51,716.40 | 572,132 |
| 2024-07-09 | 56,959.00 | 57,534.00 | 56,959.00 | 57,534.00 | 51,634.73 | 606,508 |
| 2024-07-08 | 57,367.00 | 57,606.00 | 57,047.00 | 57,047.00 | 51,197.66 | 480,539 |
| 2024-07-05 | 57,611.00 | 57,726.00 | 57,245.00 | 57,245.00 | 51,375.36 | 499,215 |
| 2024-07-04 | 57,750.00 | 58,327.00 | 57,567.00 | 57,600.00 | 51,693.96 | 606,049 |
| 2024-07-03 | 57,100.00 | 57,618.00 | 57,100.00 | 57,287.00 | 51,413.05 | 769,289 |
| 2024-07-02 | 57,435.00 | 57,435.00 | 56,645.00 | 57,206.00 | 51,340.36 | 845,883 |
| 2024-07-01 | 56,000.00 | 57,004.00 | 55,874.00 | 56,545.00 | 50,747.14 | 569,710 |
| 2024-06-28 | 56,500.00 | 57,090.00 | 55,882.00 | 56,168.00 | 50,408.79 | 758,146 |
| 2024-06-27 | 56,713.00 | 57,515.00 | 56,713.00 | 56,903.00 | 51,068.43 | 328,890 |
| 2024-06-26 | 57,200.00 | 57,623.00 | 56,107.00 | 56,350.00 | 50,572.13 | 474,491 |
| 2024-06-25 | 58,400.00 | 58,872.00 | 58,038.00 | 58,105.00 | 50,913.85 | 1,793,349 |
| 2024-06-24 | 56,600.00 | 58,700.00 | 56,600.00 | 58,500.00 | 51,259.97 | 1,574,818 |
| 2024-06-21 | 56,001.00 | 56,443.00 | 36,375.00 | 56,375.00 | 49,397.96 | 1,066,529 |
| 2024-06-20 | 55,767.00 | 56,395.00 | 55,518.00 | 56,134.00 | 49,186.79 | 2,276,653 |
| 2024-06-19 | 56,000.00 | 56,000.00 | 55,444.00 | 55,681.00 | 48,789.85 | 1,014,070 |
| 2024-06-18 | 55,700.00 | 56,337.00 | 55,277.00 | 55,425.00 | 48,565.53 | 1,406,642 |
| 2024-06-14 | 55,995.00 | 56,106.00 | 55,304.00 | 55,571.00 | 48,693.46 | 1,308,847 |
| 2024-06-13 | 56,384.00 | 56,384.00 | 55,643.00 | 55,913.00 | 48,993.14 | 681,241 |
| 2024-06-12 | 56,607.00 | 57,230.00 | 56,486.00 | 56,578.00 | 49,575.84 | 703,613 |
| 2024-06-11 | 57,136.00 | 57,136.00 | 55,773.00 | 56,607.00 | 49,601.25 | 1,902,484 |
| 2024-06-10 | 58,136.00 | 58,175.00 | 57,129.00 | 57,234.00 | 50,150.65 | 441,224 |
| 2024-06-07 | 58,750.00 | 58,853.00 | 58,074.00 | 58,766.00 | 51,493.05 | 416,967 |
| 2024-06-06 | 58,653.00 | 58,951.00 | 58,159.00 | 58,751.00 | 51,479.90 | 521,685 |
| 2024-06-05 | 58,300.00 | 58,941.00 | 58,157.00 | 58,740.00 | 51,470.26 | 1,184,404 |
| 2024-06-04 | 57,706.00 | 57,887.00 | 56,923.00 | 57,560.00 | 50,436.30 | 948,927 |
| 2024-06-03 | 58,000.00 | 58,632.00 | 57,550.00 | 57,550.00 | 50,427.54 | 700,560 |
| 2024-05-31 | 57,464.00 | 57,900.00 | 55,842.00 | 57,900.00 | 50,734.22 | 1,451,668 |
| 2024-05-30 | 55,700.00 | 56,579.00 | 55,500.00 | 56,579.00 | 49,576.71 | 1,053,845 |
| 2024-05-28 | 56,070.00 | 56,353.00 | 55,746.00 | 55,799.00 | 48,893.25 | 339,441 |
| 2024-05-27 | 56,225.00 | 56,891.00 | 55,656.00 | 55,732.00 | 48,834.54 | 252,082 |
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.