British American Tobacco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 56,372.00 | 56,731.00 | 56,064.00 | 56,225.00 | 49,266.52 | 358,619 |
| 2024-05-23 | 56,952.00 | 57,538.00 | 56,826.00 | 56,865.00 | 49,827.32 | 479,925 |
| 2024-05-22 | 56,610.00 | 57,201.00 | 56,610.00 | 57,091.00 | 50,025.35 | 319,621 |
| 2024-05-21 | 56,849.00 | 57,036.00 | 56,610.00 | 56,610.00 | 49,603.88 | 385,309 |
| 2024-05-20 | 57,000.00 | 57,560.00 | 56,857.00 | 57,342.00 | 50,245.28 | 442,562 |
| 2024-05-17 | 56,780.00 | 57,500.00 | 56,780.00 | 56,932.00 | 49,886.02 | 318,689 |
| 2024-05-16 | 57,453.00 | 57,453.00 | 56,841.00 | 57,275.00 | 50,186.57 | 409,723 |
| 2024-05-15 | 57,100.00 | 57,894.00 | 57,014.00 | 57,208.00 | 50,127.87 | 537,934 |
| 2024-05-14 | 56,700.00 | 57,234.00 | 56,550.00 | 57,023.00 | 49,965.76 | 479,525 |
| 2024-05-13 | 56,300.00 | 56,691.00 | 56,047.00 | 56,550.00 | 49,551.30 | 323,852 |
| 2024-05-10 | 55,650.00 | 56,504.00 | 55,648.00 | 56,309.00 | 49,340.13 | 324,905 |
| 2024-05-09 | 55,270.00 | 55,987.00 | 55,270.00 | 55,628.00 | 48,743.41 | 481,249 |
| 2024-05-08 | 55,500.00 | 55,992.00 | 55,376.00 | 55,897.00 | 48,979.12 | 471,437 |
| 2024-05-07 | 55,200.00 | 55,725.00 | 54,716.00 | 55,203.00 | 48,371.01 | 366,109 |
| 2024-05-06 | 55,450.00 | 55,450.00 | 54,668.00 | 54,743.00 | 47,967.94 | 293,511 |
| 2024-05-03 | 55,180.00 | 55,634.00 | 54,787.00 | 54,821.00 | 48,036.28 | 418,323 |
| 2024-05-02 | 55,000.00 | 55,400.00 | 54,716.00 | 55,104.00 | 48,284.26 | 496,649 |
| 2024-04-30 | 55,241.00 | 55,617.00 | 55,020.00 | 55,400.00 | 48,543.63 | 745,712 |
| 2024-04-29 | 55,121.00 | 55,678.00 | 54,874.00 | 54,874.00 | 48,082.73 | 422,915 |
| 2024-04-26 | 55,000.00 | 56,150.00 | 54,563.00 | 54,563.00 | 47,810.22 | 655,525 |
| 2024-04-25 | 56,277.00 | 56,277.00 | 55,229.00 | 55,541.00 | 48,667.18 | 411,928 |
| 2024-04-24 | 56,242.00 | 56,739.00 | 55,978.00 | 56,053.00 | 49,115.81 | 822,528 |
| 2024-04-23 | 56,191.00 | 56,800.00 | 56,191.00 | 56,200.00 | 49,244.62 | 862,580 |
| 2024-04-22 | 55,100.00 | 55,866.00 | 55,094.00 | 55,600.00 | 48,718.87 | 1,417,965 |
| 2024-04-19 | 54,559.00 | 55,126.00 | 54,381.00 | 54,822.00 | 48,037.16 | 645,476 |
| 2024-04-18 | 54,600.00 | 54,804.00 | 54,147.00 | 54,560.00 | 47,807.59 | 622,016 |
| 2024-04-17 | 53,505.00 | 54,273.00 | 53,459.00 | 53,893.00 | 47,223.14 | 355,441 |
| 2024-04-16 | 53,750.00 | 54,001.00 | 53,510.00 | 53,625.00 | 46,988.30 | 530,682 |
| 2024-04-15 | 54,380.00 | 54,531.00 | 53,842.00 | 54,105.00 | 47,408.90 | 603,617 |
| 2024-04-12 | 54,210.00 | 54,734.00 | 53,753.00 | 54,375.00 | 47,645.48 | 931,444 |
| 2024-04-11 | 54,692.00 | 54,692.00 | 54,256.00 | 54,367.00 | 47,638.47 | 688,002 |
| 2024-04-10 | 54,967.00 | 55,145.00 | 54,342.00 | 54,475.00 | 47,733.11 | 1,147,921 |
| 2024-04-09 | 54,900.00 | 54,900.00 | 54,348.00 | 54,403.00 | 47,670.02 | 1,321,075 |
| 2024-04-08 | 55,055.00 | 55,055.00 | 54,335.00 | 54,816.00 | 48,031.90 | 583,907 |
| 2024-04-05 | 55,262.00 | 55,366.00 | 54,710.00 | 54,953.00 | 48,151.95 | 575,517 |
| 2024-04-04 | 56,000.00 | 56,068.00 | 55,469.00 | 55,471.00 | 48,605.84 | 994,236 |
| 2024-04-03 | 56,500.00 | 56,868.00 | 56,010.00 | 56,010.00 | 49,078.13 | 761,499 |
| 2024-04-02 | 57,491.00 | 57,640.00 | 56,757.00 | 56,945.00 | 49,897.42 | 400,665 |
| 2024-03-28 | 56,693.00 | 57,963.00 | 56,693.00 | 57,713.00 | 50,570.37 | 420,078 |
| 2024-03-27 | 57,373.00 | 57,373.00 | 56,138.00 | 56,693.00 | 49,676.60 | 1,649,107 |
| 2024-03-26 | 57,379.00 | 57,379.00 | 56,434.00 | 56,639.00 | 49,629.29 | 641,399 |
| 2024-03-25 | 56,059.00 | 57,080.00 | 56,059.00 | 56,858.00 | 49,821.18 | 506,556 |
| 2024-03-22 | 56,080.00 | 57,179.00 | 55,901.00 | 57,054.00 | 49,992.93 | 1,156,542 |
| 2024-03-20 | 56,620.00 | 56,992.00 | 55,366.00 | 55,597.00 | 48,716.25 | 1,774,650 |
| 2024-03-19 | 56,500.00 | 57,403.00 | 55,980.00 | 56,801.00 | 49,771.24 | 1,029,404 |
| 2024-03-18 | 56,515.00 | 57,981.00 | 56,294.00 | 57,800.00 | 49,412.29 | 1,142,940 |
| 2024-03-15 | 55,332.00 | 56,955.00 | 55,260.00 | 56,397.00 | 48,212.88 | 2,056,711 |
| 2024-03-14 | 57,312.00 | 57,320.00 | 56,715.00 | 56,715.00 | 48,484.74 | 1,013,899 |
| 2024-03-13 | 56,995.00 | 57,336.00 | 56,500.00 | 56,992.00 | 48,721.54 | 947,721 |
| 2024-03-12 | 55,260.00 | 57,301.00 | 55,260.00 | 56,542.00 | 48,336.84 | 1,953,161 |
| 2024-03-11 | 55,000.00 | 55,341.00 | 54,482.00 | 54,754.00 | 46,808.31 | 605,970 |
| 2024-03-08 | 54,836.00 | 55,302.00 | 54,390.00 | 54,838.00 | 46,880.12 | 538,879 |
| 2024-03-07 | 55,197.00 | 55,197.00 | 54,567.00 | 55,150.00 | 47,146.84 | 512,973 |
| 2024-03-06 | 55,020.00 | 55,622.00 | 54,785.00 | 55,550.00 | 47,488.80 | 665,264 |
| 2024-03-05 | 55,110.00 | 55,473.00 | 54,904.00 | 55,250.00 | 47,232.33 | 767,834 |
| 2024-03-04 | 56,819.00 | 56,819.00 | 55,303.00 | 55,474.00 | 47,423.83 | 389,562 |
| 2024-03-01 | 57,390.00 | 57,543.00 | 56,600.00 | 56,600.00 | 48,386.42 | 587,177 |
| 2024-02-29 | 57,344.00 | 57,439.00 | 56,729.00 | 57,439.00 | 49,103.67 | 945,354 |
| 2024-02-28 | 57,250.00 | 57,545.00 | 56,922.00 | 57,149.00 | 48,855.76 | 639,975 |
| 2024-02-27 | 58,165.00 | 58,275.00 | 57,109.00 | 57,248.00 | 48,940.39 | 677,923 |
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.