British American Tobacco PLC historical data
| 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 |
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.