British American Tobacco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 57,943.00 | 58,687.00 | 57,943.00 | 58,400.00 | 49,925.22 | 631,279 |
| 2024-02-23 | 57,750.00 | 58,410.00 | 57,643.00 | 58,293.00 | 49,833.74 | 836,595 |
| 2024-02-22 | 56,465.00 | 57,604.00 | 56,357.00 | 57,500.00 | 49,155.82 | 1,133,398 |
| 2024-02-21 | 56,701.00 | 56,905.00 | 55,845.00 | 56,450.00 | 48,258.19 | 999,759 |
| 2024-02-20 | 56,500.00 | 56,998.00 | 56,369.00 | 56,859.00 | 48,607.84 | 620,686 |
| 2024-02-19 | 57,007.00 | 57,500.00 | 56,592.00 | 56,796.00 | 48,553.98 | 315,924 |
| 2024-02-16 | 57,975.00 | 57,975.00 | 56,826.00 | 57,475.00 | 49,134.45 | 721,983 |
| 2024-02-15 | 57,050.00 | 57,930.00 | 57,050.00 | 57,800.00 | 49,412.29 | 1,001,853 |
| 2024-02-14 | 58,336.00 | 58,336.00 | 57,348.00 | 57,501.00 | 49,156.68 | 374,853 |
| 2024-02-13 | 58,327.00 | 58,391.00 | 57,750.00 | 57,843.00 | 49,449.05 | 435,641 |
| 2024-02-12 | 58,000.00 | 58,500.00 | 57,617.00 | 58,327.00 | 49,862.81 | 798,804 |
| 2024-02-09 | 59,400.00 | 59,416.00 | 58,180.00 | 58,224.00 | 49,774.76 | 658,960 |
| 2024-02-08 | 55,102.00 | 59,773.00 | 55,102.00 | 59,257.00 | 50,657.85 | 1,334,898 |
| 2024-02-07 | 56,000.00 | 56,522.00 | 55,665.00 | 55,741.00 | 47,652.08 | 418,362 |
| 2024-02-06 | 57,100.00 | 57,354.00 | 56,064.00 | 56,153.00 | 48,004.29 | 215,991 |
| 2024-02-05 | 56,500.00 | 57,085.00 | 56,094.00 | 56,666.00 | 48,442.85 | 338,407 |
| 2024-02-02 | 55,517.00 | 56,809.00 | 55,517.00 | 56,512.00 | 48,311.20 | 582,021 |
| 2024-02-01 | 56,750.00 | 56,750.00 | 54,923.00 | 55,256.00 | 47,237.46 | 394,313 |
| 2024-01-31 | 56,150.00 | 56,387.00 | 55,728.00 | 55,775.00 | 47,681.15 | 564,126 |
| 2024-01-30 | 56,068.00 | 56,560.00 | 56,068.00 | 56,178.00 | 48,025.66 | 679,841 |
| 2024-01-29 | 55,342.00 | 56,789.00 | 55,342.00 | 56,291.00 | 48,122.27 | 531,863 |
| 2024-01-26 | 54,952.00 | 55,906.00 | 54,786.00 | 55,906.00 | 47,793.14 | 414,050 |
| 2024-01-25 | 55,710.00 | 55,710.00 | 54,851.00 | 55,002.00 | 47,020.32 | 640,771 |
| 2024-01-24 | 55,865.00 | 55,865.00 | 55,214.00 | 55,710.00 | 47,625.58 | 660,914 |
| 2024-01-23 | 56,810.00 | 57,372.00 | 55,245.00 | 55,450.00 | 47,403.31 | 461,214 |
| 2024-01-22 | 55,882.00 | 57,000.00 | 55,882.00 | 56,653.00 | 48,431.73 | 949,253 |
| 2024-01-19 | 55,410.00 | 56,044.00 | 55,228.00 | 55,683.00 | 47,602.50 | 497,243 |
| 2024-01-18 | 55,775.00 | 56,143.00 | 55,278.00 | 55,399.00 | 47,359.71 | 414,831 |
| 2024-01-17 | 55,540.00 | 56,330.00 | 55,531.00 | 56,048.00 | 47,914.53 | 531,683 |
| 2024-01-16 | 55,999.00 | 56,264.00 | 55,518.00 | 56,201.00 | 48,045.33 | 513,462 |
| 2024-01-15 | 55,750.00 | 55,932.00 | 55,558.00 | 55,761.00 | 47,669.18 | 397,092 |
| 2024-01-12 | 56,372.00 | 56,372.00 | 55,710.00 | 55,981.00 | 47,857.25 | 204,274 |
| 2024-01-11 | 56,000.00 | 56,578.00 | 55,805.00 | 55,920.00 | 47,805.10 | 225,506 |
| 2024-01-10 | 56,471.00 | 56,471.00 | 55,839.00 | 56,377.00 | 48,195.79 | 267,152 |
| 2024-01-09 | 56,500.00 | 56,750.00 | 56,147.00 | 56,250.00 | 48,087.22 | 393,221 |
| 2024-01-08 | 55,900.00 | 56,386.00 | 55,500.00 | 56,300.00 | 48,129.96 | 647,074 |
| 2024-01-05 | 55,665.00 | 56,375.00 | 55,665.00 | 56,265.00 | 48,100.04 | 411,786 |
| 2024-01-04 | 55,253.00 | 56,063.00 | 55,253.00 | 55,938.00 | 47,820.49 | 411,467 |
| 2024-01-03 | 54,500.00 | 55,651.00 | 54,405.00 | 55,229.00 | 47,214.38 | 561,104 |
| 2024-01-02 | 54,268.00 | 54,268.00 | 53,284.00 | 54,183.00 | 46,320.17 | 393,575 |
| 2023-12-29 | 54,469.00 | 54,469.00 | 53,887.00 | 54,151.00 | 46,292.81 | 174,206 |
| 2023-12-28 | 53,885.00 | 54,601.00 | 53,707.00 | 54,079.00 | 46,231.26 | 772,382 |
| 2023-12-27 | 53,500.00 | 54,520.00 | 53,500.00 | 53,885.00 | 46,065.42 | 721,346 |
| 2023-12-22 | 53,178.00 | 53,583.00 | 53,046.00 | 53,428.00 | 45,674.73 | 338,632 |
| 2023-12-21 | 53,000.00 | 53,348.00 | 52,180.00 | 53,253.00 | 45,525.13 | 2,261,242 |
| 2023-12-20 | 53,349.00 | 53,698.00 | 52,675.00 | 52,909.00 | 45,231.05 | 1,011,164 |
| 2023-12-19 | 54,651.00 | 55,100.00 | 54,226.00 | 54,340.00 | 45,279.92 | 972,735 |
| 2023-12-18 | 55,000.00 | 55,006.00 | 53,347.00 | 54,650.00 | 45,538.23 | 1,736,479 |
| 2023-12-14 | 54,654.00 | 56,167.00 | 54,456.00 | 55,042.00 | 45,864.87 | 4,098,911 |
| 2023-12-13 | 54,510.00 | 54,998.00 | 54,351.00 | 54,526.00 | 45,434.91 | 1,235,739 |
| 2023-12-12 | 54,600.00 | 55,178.00 | 54,157.00 | 54,320.00 | 45,263.25 | 676,467 |
| 2023-12-11 | 54,994.00 | 55,617.00 | 54,335.00 | 54,822.00 | 45,681.56 | 1,209,016 |
| 2023-12-08 | 54,974.00 | 55,374.00 | 54,048.00 | 55,000.00 | 45,829.88 | 1,071,778 |
| 2023-12-07 | 53,826.00 | 54,596.00 | 53,458.00 | 54,337.00 | 45,277.42 | 2,229,837 |
| 2023-12-06 | 59,700.00 | 59,988.00 | 53,000.00 | 53,200.00 | 44,329.99 | 5,042,210 |
| 2023-12-05 | 59,300.00 | 59,938.00 | 58,909.00 | 59,165.00 | 49,300.45 | 564,009 |
| 2023-12-04 | 60,000.00 | 60,000.00 | 59,040.00 | 59,859.00 | 49,878.74 | 774,998 |
| 2023-12-01 | 59,256.00 | 60,385.00 | 58,767.00 | 58,830.00 | 49,021.30 | 1,127,066 |
| 2023-11-30 | 59,559.00 | 60,453.00 | 59,431.00 | 60,135.00 | 50,108.72 | 879,569 |
| 2023-11-29 | 59,501.00 | 60,299.00 | 59,400.00 | 59,406.00 | 49,501.27 | 284,217 |
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.