British American Tobacco PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	59,200.00	60,489.00	59,200.00	60,390.00	50,321.21	446,699
2023-11-27	60,016.00	60,753.00	59,871.00	59,974.00	49,974.56	373,361
2023-11-24	59,996.00	60,968.00	59,996.00	60,682.00	50,564.52	418,012
2023-11-23	59,872.00	60,451.00	59,806.00	60,255.00	50,208.71	276,912
2023-11-22	58,637.00	59,850.00	58,637.00	59,748.00	49,786.25	539,841
2023-11-21	57,636.00	58,343.00	57,636.00	58,180.00	48,479.68	279,939
2023-11-20	57,726.00	58,474.00	57,513.00	57,734.00	48,108.04	405,749
2023-11-17	57,277.00	57,595.00	57,053.00	57,361.00	47,797.23	421,812
2023-11-16	57,388.00	57,388.00	56,709.00	57,278.00	47,728.07	448,235
2023-11-15	58,160.00	58,217.00	57,099.00	57,204.00	47,666.41	609,384
2023-11-14	58,084.00	58,688.00	57,449.00	57,449.00	47,870.56	353,364
2023-11-13	57,000.00	58,223.00	56,718.00	58,085.00	48,400.52	365,017
2023-11-10	57,225.00	57,968.00	56,849.00	56,989.00	47,487.25	1,413,465
2023-11-09	57,650.00	57,924.00	57,355.00	57,464.00	47,883.06	375,915
2023-11-08	56,600.00	57,749.00	56,600.00	57,700.00	48,079.71	502,384
2023-11-07	57,520.00	57,559.00	56,687.00	57,271.00	47,722.23	415,605
2023-11-06	56,795.00	57,192.00	56,453.00	56,955.00	47,458.92	542,703
2023-11-03	56,500.00	57,198.00	56,017.00	56,795.00	47,325.60	466,207
2023-11-02	56,003.00	56,326.00	55,524.00	56,227.00	46,852.30	487,946
2023-11-01	55,631.00	56,453.00	55,541.00	56,185.00	46,817.30	380,446
2023-10-31	57,449.00	57,449.00	55,635.00	55,836.00	46,526.49	426,009
2023-10-30	56,850.00	56,850.00	54,794.00	55,812.00	46,506.49	415,929
2023-10-27	56,152.00	56,152.00	54,894.00	54,894.00	45,741.55	1,090,928
2023-10-26	57,610.00	57,610.00	56,434.00	56,455.00	47,042.29	302,094
2023-10-25	57,000.00	57,175.00	56,620.00	56,874.00	47,391.43	225,136
2023-10-24	57,037.00	57,037.00	56,076.00	56,634.00	47,191.44	234,810
2023-10-23	56,784.00	57,202.00	56,484.00	56,643.00	47,198.94	343,264
2023-10-20	57,031.00	57,297.00	56,338.00	56,629.00	47,187.28	468,117
2023-10-19	57,716.00	57,716.00	57,092.00	57,400.00	47,829.73	345,049
2023-10-18	57,200.00	57,965.00	56,798.00	57,908.00	48,253.03	509,815
2023-10-17	57,010.00	57,389.00	56,704.00	57,100.00	47,579.75	647,539
2023-10-16	56,435.00	57,114.00	56,435.00	57,100.00	47,579.75	594,758
2023-10-13	58,000.00	58,000.00	56,053.00	56,516.00	47,093.12	3,387,968
2023-10-12	59,319.00	59,592.00	58,663.00	58,790.00	48,987.97	427,608
2023-10-11	59,275.00	59,368.00	58,774.00	58,829.00	49,020.47	1,099,318
2023-10-10	59,500.00	59,957.00	59,363.00	59,368.00	49,469.60	852,332
2023-10-09	58,900.00	59,536.00	58,620.00	59,393.00	49,490.43	546,011
2023-10-06	59,551.00	59,664.00	58,136.00	58,661.00	48,880.48	835,166
2023-10-05	58,316.00	60,100.00	58,058.00	59,874.00	49,891.24	1,055,453
2023-10-04	58,806.00	58,910.00	57,739.00	58,032.00	48,356.35	889,226
2023-10-03	59,000.00	59,058.00	58,313.00	58,600.00	48,829.65	415,317
2023-10-02	59,500.00	59,991.00	58,849.00	58,849.00	49,037.14	463,984
2023-09-29	59,732.00	59,905.00	59,114.00	59,350.00	49,454.60	741,088
2023-09-28	60,074.00	60,074.00	59,058.00	59,837.00	49,860.41	817,113
2023-09-27	60,000.00	60,255.00	59,514.00	59,744.00	49,782.91	600,586
2023-09-26	60,464.00	61,526.00	60,286.00	61,353.00	49,989.42	690,666
2023-09-22	62,800.00	63,149.00	62,300.00	62,574.00	50,984.27	573,944
2023-09-21	63,670.00	63,696.00	62,890.00	63,081.00	51,397.37	1,670,156
2023-09-20	63,400.00	64,062.00	63,400.00	63,802.00	51,984.83	431,207
2023-09-19	64,280.00	64,280.00	63,654.00	63,932.00	52,090.75	699,525
2023-09-18	63,846.00	64,376.00	62,983.00	63,629.00	51,843.87	401,451
2023-09-15	63,755.00	64,468.00	63,754.00	64,000.00	52,146.15	1,719,445
2023-09-14	62,834.00	63,888.00	62,561.00	63,755.00	51,946.53	691,726
2023-09-13	63,000.00	63,400.00	62,600.00	62,989.00	51,322.41	702,371
2023-09-12	62,575.00	63,447.00	62,575.00	63,328.00	51,598.62	821,080
2023-09-11	62,125.00	62,575.00	61,787.00	62,575.00	50,985.09	411,056
2023-09-08	61,824.00	61,849.00	61,166.00	61,849.00	50,393.55	489,998
2023-09-07	61,721.00	62,210.00	61,519.00	61,824.00	50,373.19	507,381
2023-09-06	62,291.00	62,691.00	61,964.00	62,346.00	50,798.50	714,226
2023-09-05	62,000.00	63,260.00	61,650.00	62,848.00	51,207.52	549,788

← NewerPage 13 of 21 · 1,249 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.