British American Tobacco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 69,360.00 | 69,996.00 | 68,907.00 | 69,353.00 | 54,166.58 | 1,714,339 |
| 2023-03-08 | 69,290.00 | 69,753.00 | 68,765.00 | 69,240.00 | 54,078.33 | 1,084,829 |
| 2023-03-07 | 68,499.00 | 69,600.00 | 68,499.00 | 69,327.00 | 54,146.28 | 903,851 |
| 2023-03-06 | 68,422.00 | 69,324.00 | 67,943.00 | 68,594.00 | 53,573.78 | 1,583,854 |
| 2023-03-03 | 68,101.00 | 69,177.00 | 68,003.00 | 68,421.00 | 53,438.67 | 632,547 |
| 2023-03-02 | 68,601.00 | 68,680.00 | 67,720.00 | 68,454.00 | 53,464.44 | 493,196 |
| 2023-03-01 | 69,800.00 | 69,800.00 | 68,287.00 | 68,689.00 | 53,647.98 | 711,234 |
| 2023-02-28 | 69,950.00 | 71,284.00 | 69,950.00 | 70,092.00 | 54,743.76 | 876,756 |
| 2023-02-27 | 70,525.00 | 71,400.00 | 70,348.00 | 70,900.00 | 55,374.83 | 950,454 |
| 2023-02-24 | 69,862.00 | 70,765.00 | 69,643.00 | 70,497.00 | 55,060.08 | 579,591 |
| 2023-02-23 | 68,821.00 | 70,456.00 | 68,820.00 | 69,862.00 | 54,564.13 | 472,294 |
| 2023-02-22 | 70,100.00 | 70,107.00 | 69,235.00 | 69,457.00 | 54,247.81 | 460,151 |
| 2023-02-21 | 69,329.00 | 70,191.00 | 68,920.00 | 69,777.00 | 54,497.74 | 448,483 |
| 2023-02-20 | 68,266.00 | 69,425.00 | 68,266.00 | 69,329.00 | 54,147.84 | 346,590 |
| 2023-02-17 | 68,118.00 | 68,598.00 | 67,689.00 | 68,168.00 | 53,241.07 | 295,514 |
| 2023-02-16 | 68,500.00 | 68,685.00 | 67,713.00 | 68,064.00 | 53,159.84 | 607,045 |
| 2023-02-15 | 67,849.00 | 68,635.00 | 67,419.00 | 68,419.00 | 53,437.10 | 853,870 |
| 2023-02-14 | 67,267.00 | 68,284.00 | 67,267.00 | 67,529.00 | 52,741.99 | 549,687 |
| 2023-02-13 | 65,781.00 | 67,365.00 | 65,781.00 | 66,940.00 | 52,281.96 | 792,772 |
| 2023-02-10 | 64,817.00 | 66,506.00 | 64,817.00 | 66,100.00 | 51,625.90 | 1,224,330 |
| 2023-02-09 | 66,100.00 | 66,664.00 | 62,228.00 | 64,500.00 | 50,376.26 | 4,187,684 |
| 2023-02-08 | 65,301.00 | 66,290.00 | 65,159.00 | 66,100.00 | 51,625.90 | 864,113 |
| 2023-02-07 | 66,288.00 | 66,288.00 | 65,051.00 | 65,279.00 | 50,984.68 | 983,256 |
| 2023-02-06 | 65,749.00 | 66,694.00 | 65,645.00 | 66,228.00 | 51,725.87 | 907,706 |
| 2023-02-03 | 64,910.00 | 66,153.00 | 64,627.00 | 65,749.00 | 51,351.76 | 1,001,762 |
| 2023-02-02 | 66,000.00 | 66,377.00 | 64,730.00 | 64,910.00 | 50,696.48 | 2,146,619 |
| 2023-02-01 | 66,550.00 | 67,000.00 | 66,195.00 | 66,405.00 | 51,864.11 | 792,176 |
| 2023-01-31 | 65,430.00 | 66,919.00 | 65,361.00 | 66,457.00 | 51,904.73 | 1,082,418 |
| 2023-01-30 | 64,360.00 | 65,400.00 | 64,360.00 | 65,400.00 | 51,079.18 | 1,565,177 |
| 2023-01-27 | 64,600.00 | 64,887.00 | 64,339.00 | 64,622.00 | 50,471.54 | 796,309 |
| 2023-01-26 | 64,901.00 | 65,480.00 | 64,514.00 | 64,627.00 | 50,475.45 | 744,043 |
| 2023-01-25 | 65,508.00 | 65,508.00 | 64,012.00 | 64,620.00 | 50,469.98 | 2,421,521 |
| 2023-01-24 | 66,707.00 | 66,890.00 | 65,535.00 | 65,543.00 | 51,190.87 | 361,794 |
| 2023-01-23 | 66,332.00 | 66,871.00 | 66,127.00 | 66,339.00 | 51,812.57 | 691,654 |
| 2023-01-20 | 65,500.00 | 66,835.00 | 65,500.00 | 65,894.00 | 51,465.01 | 1,256,931 |
| 2023-01-19 | 64,435.00 | 66,396.00 | 64,335.00 | 66,224.00 | 51,722.75 | 1,613,265 |
| 2023-01-18 | 66,390.00 | 66,390.00 | 64,249.00 | 64,441.00 | 50,330.18 | 1,675,076 |
| 2023-01-17 | 64,933.00 | 66,654.00 | 64,761.00 | 66,236.00 | 51,732.12 | 1,841,007 |
| 2023-01-16 | 64,504.00 | 65,780.00 | 64,400.00 | 64,933.00 | 50,714.44 | 1,089,199 |
| 2023-01-13 | 65,167.00 | 65,334.00 | 64,022.00 | 64,504.00 | 50,379.38 | 1,435,684 |
| 2023-01-12 | 64,879.00 | 65,305.00 | 64,266.00 | 64,996.00 | 50,763.65 | 1,549,751 |
| 2023-01-11 | 65,903.00 | 65,903.00 | 63,701.00 | 65,167.00 | 50,897.20 | 1,949,404 |
| 2023-01-10 | 67,969.00 | 67,969.00 | 66,402.00 | 66,402.00 | 51,861.77 | 1,241,065 |
| 2023-01-09 | 69,633.00 | 69,688.00 | 67,748.00 | 67,882.00 | 53,017.69 | 1,369,626 |
| 2023-01-06 | 68,080.00 | 69,303.00 | 68,080.00 | 69,292.00 | 54,118.94 | 516,673 |
| 2023-01-05 | 67,985.00 | 68,762.00 | 67,885.00 | 68,629.00 | 53,601.12 | 283,165 |
| 2023-01-04 | 67,835.00 | 68,575.00 | 67,501.00 | 68,050.00 | 53,148.90 | 542,954 |
| 2023-01-03 | 68,476.00 | 68,927.00 | 67,091.00 | 68,000.00 | 53,109.85 | 703,493 |
| 2022-12-30 | 68,221.00 | 68,221.00 | 67,142.00 | 67,410.00 | 52,649.05 | 92,629 |
| 2022-12-29 | 68,900.00 | 68,991.00 | 67,459.00 | 67,748.00 | 52,913.03 | 202,157 |
| 2022-12-28 | 68,670.00 | 69,701.00 | 68,667.00 | 69,225.00 | 54,066.61 | 276,151 |
| 2022-12-23 | 68,878.00 | 68,878.00 | 68,350.00 | 68,670.00 | 53,633.14 | 154,392 |
| 2022-12-22 | 68,987.00 | 69,193.00 | 68,258.00 | 68,813.00 | 53,744.83 | 329,809 |
| 2022-12-21 | 69,103.00 | 69,103.00 | 68,168.00 | 69,013.00 | 53,901.03 | 486,759 |
| 2022-12-20 | 70,622.00 | 70,665.00 | 69,230.00 | 69,800.00 | 53,622.66 | 449,898 |
| 2022-12-19 | 69,650.00 | 71,288.00 | 69,392.00 | 70,353.00 | 54,047.49 | 412,347 |
| 2022-12-15 | 69,365.00 | 70,654.00 | 69,365.00 | 70,322.00 | 54,023.68 | 2,508,223 |
| 2022-12-14 | 69,945.00 | 69,945.00 | 69,057.00 | 69,870.00 | 53,676.44 | 463,703 |
| 2022-12-13 | 71,300.00 | 71,805.00 | 70,013.00 | 70,099.00 | 53,852.36 | 408,068 |
| 2022-12-12 | 70,049.00 | 71,651.00 | 70,049.00 | 71,260.00 | 54,744.28 | 660,476 |
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.