British American Tobacco PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	61,935.00	62,390.00	61,671.00	62,003.00	50,519.03	346,237
2023-09-01	62,025.00	62,765.00	61,820.00	61,820.00	50,369.93	371,089
2023-08-31	62,211.00	63,119.00	62,114.00	62,916.00	51,262.93	1,066,724
2023-08-30	61,494.00	62,106.00	61,352.00	62,100.00	50,598.07	536,815
2023-08-29	60,700.00	61,445.00	60,638.00	60,801.00	49,539.66	288,545
2023-08-28	60,706.00	61,434.00	60,706.00	61,135.00	49,811.80	253,453
2023-08-25	61,200.00	61,329.00	60,557.00	60,770.00	49,514.40	239,970
2023-08-24	60,690.00	61,024.00	60,300.00	60,951.00	49,661.88	323,480
2023-08-23	60,500.00	60,979.00	59,815.00	59,857.00	48,770.51	369,921
2023-08-22	60,800.00	61,118.00	60,361.00	60,536.00	49,323.74	495,040
2023-08-21	61,100.00	61,735.00	60,837.00	61,100.00	49,783.28	658,974
2023-08-18	60,122.00	61,164.00	60,122.00	61,043.00	49,736.84	1,220,991
2023-08-17	61,000.00	61,000.00	60,125.00	60,480.00	49,278.12	559,977
2023-08-16	60,991.00	60,991.00	60,390.00	60,391.00	49,205.60	531,487
2023-08-15	61,595.00	61,676.00	60,976.00	61,087.00	49,772.69	348,522
2023-08-14	61,142.00	61,798.00	61,142.00	61,595.00	50,186.60	339,063
2023-08-11	62,000.00	62,000.00	60,699.00	61,141.00	49,816.69	536,804
2023-08-10	61,939.00	62,233.00	61,525.00	61,610.00	50,198.82	556,078
2023-08-08	61,198.00	61,718.00	60,913.00	61,539.00	50,140.97	308,954
2023-08-07	60,434.00	61,067.00	60,000.00	60,959.00	49,668.40	614,868
2023-08-04	61,235.00	61,235.00	60,051.00	60,434.00	49,240.64	937,799
2023-08-03	60,822.00	61,206.00	60,105.00	61,082.00	49,768.62	723,245
2023-08-02	60,626.00	61,087.00	60,153.00	60,714.00	49,468.78	758,119
2023-08-01	60,400.00	61,012.00	60,153.00	60,743.00	49,492.40	464,346
2023-07-31	60,145.00	60,287.00	59,601.00	59,984.00	48,873.98	545,277
2023-07-28	60,520.00	61,360.00	59,952.00	60,250.00	49,090.72	750,323
2023-07-27	60,416.00	60,416.00	59,181.00	60,310.00	49,139.60	1,784,800
2023-07-26	60,794.00	61,900.00	59,943.00	60,146.00	49,005.98	1,463,853
2023-07-25	60,497.00	60,990.00	59,305.00	59,792.00	48,717.54	1,042,725
2023-07-24	61,283.00	61,675.00	60,289.00	60,435.00	49,241.45	378,744
2023-07-21	61,400.00	62,113.00	60,826.00	61,032.00	49,727.88	580,192
2023-07-20	60,507.00	61,500.00	60,507.00	61,428.00	50,050.53	1,662,873
2023-07-19	59,659.00	60,746.00	59,637.00	60,490.00	49,286.26	761,773
2023-07-18	59,250.00	59,721.00	59,065.00	59,439.00	48,429.93	1,356,818
2023-07-17	60,001.00	60,289.00	59,664.00	59,975.00	48,866.65	825,665
2023-07-14	59,550.00	60,570.00	59,300.00	60,000.00	48,887.02	1,070,952
2023-07-13	60,165.00	60,285.00	59,446.00	59,500.00	48,479.63	968,497
2023-07-12	60,298.00	60,500.00	59,638.00	60,088.00	48,958.72	920,639
2023-07-11	61,800.00	61,811.00	60,894.00	61,130.00	48,683.32	1,229,232
2023-07-10	62,239.00	62,722.00	62,077.00	62,280.00	49,599.17	1,077,653
2023-07-07	62,797.00	62,797.00	62,286.00	62,544.00	49,809.42	1,396,999
2023-07-06	62,485.00	62,886.00	61,885.00	62,709.00	49,940.82	773,445
2023-07-05	62,950.00	62,999.00	62,294.00	62,783.00	49,999.75	361,151
2023-07-04	62,799.00	63,292.00	62,799.00	62,950.00	50,132.75	546,261
2023-07-03	62,533.00	63,150.00	62,501.00	62,995.00	50,168.59	1,194,653
2023-06-30	61,834.00	63,000.00	61,720.00	62,600.00	49,854.01	626,279
2023-06-29	61,350.00	61,925.00	60,861.00	61,740.00	49,169.12	365,777
2023-06-28	61,651.00	61,949.00	61,350.00	61,350.00	48,858.53	435,909
2023-06-27	62,278.00	62,278.00	61,085.00	61,382.00	48,884.01	764,456
2023-06-26	62,800.00	62,800.00	61,670.00	61,745.00	49,173.10	931,572
2023-06-23	61,391.00	62,912.00	61,391.00	62,684.00	49,920.91	1,650,351
2023-06-22	60,799.00	61,389.00	60,091.00	60,872.00	48,477.85	1,099,782
2023-06-21	60,300.00	60,876.00	60,019.00	60,876.00	48,481.04	1,424,615
2023-06-20	60,090.00	60,612.00	59,943.00	60,377.00	48,083.64	2,006,876
2023-06-19	60,360.00	60,577.00	59,807.00	60,090.00	47,855.07	945,807
2023-06-15	59,856.00	60,869.00	59,538.00	60,358.00	48,068.51	3,000,398
2023-06-14	60,638.00	61,272.00	59,676.00	59,882.00	47,689.43	2,324,191
2023-06-13	60,258.00	60,899.00	59,900.00	60,249.00	47,981.70	1,543,800
2023-06-12	61,063.00	61,436.00	59,918.00	60,095.00	47,859.06	1,265,315
2023-06-09	62,600.00	62,600.00	60,948.00	61,063.00	48,629.96	1,390,832

← NewerPage 14 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.