British American Tobacco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 62,000.00 | 62,083.00 | 61,007.00 | 61,185.00 | 48,727.12 | 680,869 |
| 2023-06-07 | 62,302.00 | 62,616.00 | 61,400.00 | 61,700.00 | 49,137.26 | 1,543,002 |
| 2023-06-06 | 62,580.00 | 62,580.00 | 61,269.00 | 62,541.00 | 49,807.03 | 1,546,805 |
| 2023-06-05 | 62,500.00 | 63,059.00 | 61,717.00 | 61,770.00 | 49,193.01 | 614,704 |
| 2023-06-02 | 63,100.00 | 63,174.00 | 62,001.00 | 62,715.00 | 49,945.60 | 801,186 |
| 2023-06-01 | 63,100.00 | 63,559.00 | 62,740.00 | 63,096.00 | 50,249.02 | 614,723 |
| 2023-05-31 | 63,769.00 | 64,027.00 | 62,682.00 | 63,021.00 | 50,189.29 | 950,181 |
| 2023-05-30 | 64,301.00 | 65,663.00 | 63,437.00 | 63,437.00 | 50,520.59 | 424,515 |
| 2023-05-29 | 65,000.00 | 65,150.00 | 64,216.00 | 64,754.00 | 51,569.44 | 193,394 |
| 2023-05-26 | 65,100.00 | 65,119.00 | 64,295.00 | 64,767.00 | 51,579.79 | 415,077 |
| 2023-05-25 | 65,357.00 | 65,800.00 | 64,239.00 | 64,896.00 | 51,682.52 | 689,999 |
| 2023-05-24 | 65,500.00 | 65,501.00 | 64,627.00 | 65,357.00 | 52,049.66 | 873,925 |
| 2023-05-23 | 64,840.00 | 65,579.00 | 64,128.00 | 65,122.00 | 51,862.51 | 444,040 |
| 2023-05-22 | 64,815.00 | 64,905.00 | 63,889.00 | 64,120.00 | 51,064.53 | 340,881 |
| 2023-05-19 | 64,650.00 | 64,954.00 | 63,629.00 | 64,791.00 | 51,598.90 | 331,657 |
| 2023-05-18 | 64,256.00 | 65,067.00 | 63,700.00 | 63,855.00 | 50,853.48 | 388,106 |
| 2023-05-17 | 65,700.00 | 65,700.00 | 63,635.00 | 64,323.00 | 51,226.19 | 593,172 |
| 2023-05-16 | 64,693.00 | 65,737.00 | 64,476.00 | 64,695.00 | 51,522.45 | 425,974 |
| 2023-05-15 | 65,481.00 | 65,481.00 | 64,079.00 | 64,570.00 | 51,422.90 | 1,118,979 |
| 2023-05-12 | 65,800.00 | 66,791.00 | 64,882.00 | 65,341.00 | 52,036.92 | 1,298,265 |
| 2023-05-11 | 66,149.00 | 66,149.00 | 64,918.00 | 65,394.00 | 52,079.13 | 567,846 |
| 2023-05-10 | 66,800.00 | 67,150.00 | 65,618.00 | 65,650.00 | 52,283.00 | 687,320 |
| 2023-05-09 | 65,000.00 | 65,711.00 | 65,000.00 | 65,686.00 | 52,311.67 | 400,977 |
| 2023-05-08 | 65,557.00 | 65,980.00 | 65,103.00 | 65,457.00 | 52,129.30 | 358,712 |
| 2023-05-05 | 65,054.00 | 65,619.00 | 65,054.00 | 65,557.00 | 52,208.94 | 392,927 |
| 2023-05-04 | 66,000.00 | 66,000.00 | 64,631.00 | 64,991.00 | 51,758.18 | 677,164 |
| 2023-05-03 | 66,850.00 | 66,850.00 | 65,500.00 | 66,182.00 | 52,706.68 | 574,348 |
| 2023-05-02 | 67,117.00 | 68,259.00 | 66,828.00 | 66,896.00 | 53,275.30 | 1,002,850 |
| 2023-04-28 | 68,122.00 | 68,122.00 | 66,740.00 | 67,083.00 | 53,424.23 | 815,272 |
| 2023-04-26 | 67,500.00 | 69,303.00 | 66,929.00 | 68,769.00 | 54,766.94 | 1,102,375 |
| 2023-04-25 | 66,531.00 | 67,700.00 | 66,531.00 | 67,551.00 | 53,796.94 | 676,273 |
| 2023-04-24 | 65,599.00 | 66,485.00 | 65,599.00 | 66,400.00 | 52,880.30 | 500,927 |
| 2023-04-21 | 65,296.00 | 66,253.00 | 65,296.00 | 65,515.00 | 52,175.49 | 575,613 |
| 2023-04-20 | 66,000.00 | 66,489.00 | 65,181.00 | 65,260.00 | 51,972.41 | 322,808 |
| 2023-04-19 | 64,000.00 | 66,437.00 | 64,000.00 | 66,220.00 | 52,736.95 | 1,036,802 |
| 2023-04-18 | 64,490.00 | 64,600.00 | 63,666.00 | 63,846.00 | 50,846.32 | 409,794 |
| 2023-04-17 | 63,800.00 | 64,423.00 | 63,367.00 | 64,343.00 | 51,242.12 | 311,569 |
| 2023-04-14 | 63,700.00 | 64,455.00 | 63,700.00 | 64,103.00 | 51,050.99 | 212,736 |
| 2023-04-13 | 65,068.00 | 65,068.00 | 63,598.00 | 63,779.00 | 50,792.96 | 489,658 |
| 2023-04-12 | 65,100.00 | 65,530.00 | 64,778.00 | 65,200.00 | 51,924.63 | 508,006 |
| 2023-04-11 | 65,000.00 | 65,273.00 | 64,415.00 | 65,071.00 | 51,821.89 | 798,381 |
| 2023-04-06 | 63,019.00 | 64,636.00 | 62,902.00 | 64,325.00 | 51,227.79 | 377,767 |
| 2023-04-05 | 63,456.00 | 63,456.00 | 62,457.00 | 62,900.00 | 50,092.93 | 551,375 |
| 2023-04-04 | 63,601.00 | 63,791.00 | 63,150.00 | 63,453.00 | 50,533.33 | 634,589 |
| 2023-04-03 | 62,569.00 | 63,748.00 | 62,569.00 | 63,557.00 | 50,616.16 | 540,877 |
| 2023-03-31 | 63,100.00 | 63,253.00 | 62,223.00 | 62,569.00 | 49,829.33 | 866,757 |
| 2023-03-30 | 64,000.00 | 64,326.00 | 62,434.00 | 63,055.00 | 50,216.37 | 587,755 |
| 2023-03-29 | 64,394.00 | 64,594.00 | 64,110.00 | 64,125.00 | 51,068.51 | 432,561 |
| 2023-03-28 | 65,399.00 | 65,399.00 | 64,219.00 | 64,645.00 | 51,482.63 | 354,426 |
| 2023-03-27 | 65,205.00 | 65,205.00 | 64,255.00 | 64,798.00 | 51,604.48 | 680,998 |
| 2023-03-24 | 63,270.00 | 64,160.00 | 62,503.00 | 63,839.00 | 50,840.74 | 834,546 |
| 2023-03-23 | 65,620.00 | 65,620.00 | 63,386.00 | 63,392.00 | 50,484.75 | 632,762 |
| 2023-03-22 | 65,900.00 | 66,652.00 | 65,641.00 | 65,868.00 | 52,456.62 | 902,993 |
| 2023-03-20 | 65,810.00 | 66,776.00 | 65,022.00 | 66,600.00 | 52,016.41 | 928,330 |
| 2023-03-17 | 66,842.00 | 67,204.00 | 65,577.00 | 65,805.00 | 51,395.50 | 981,822 |
| 2023-03-16 | 66,556.00 | 67,324.00 | 66,295.00 | 66,514.00 | 51,949.25 | 2,204,217 |
| 2023-03-15 | 66,118.00 | 66,881.00 | 65,752.00 | 66,436.00 | 51,888.33 | 1,415,092 |
| 2023-03-14 | 69,150.00 | 69,150.00 | 65,849.00 | 66,118.00 | 51,639.96 | 996,485 |
| 2023-03-13 | 68,584.00 | 68,584.00 | 66,192.00 | 67,391.00 | 52,634.21 | 1,262,925 |
| 2023-03-10 | 68,500.00 | 69,211.00 | 67,515.00 | 68,610.00 | 53,586.28 | 1,372,735 |
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.