British American Tobacco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 69,600.00 | 70,697.00 | 68,864.00 | 70,349.00 | 54,044.42 | 871,665 |
| 2022-12-08 | 71,234.00 | 72,350.00 | 69,128.00 | 69,574.00 | 53,449.04 | 933,537 |
| 2022-12-07 | 71,970.00 | 72,787.00 | 71,095.00 | 71,459.00 | 54,897.16 | 590,906 |
| 2022-12-06 | 72,125.00 | 73,334.00 | 72,084.00 | 72,523.00 | 55,714.56 | 749,434 |
| 2022-12-05 | 72,888.00 | 72,888.00 | 71,810.00 | 72,100.00 | 55,389.60 | 2,615,395 |
| 2022-12-02 | 73,000.00 | 73,258.00 | 71,490.00 | 72,957.00 | 56,047.97 | 760,537 |
| 2022-12-01 | 69,860.00 | 74,444.00 | 69,860.00 | 73,402.00 | 56,389.84 | 1,458,989 |
| 2022-11-30 | 69,000.00 | 69,230.00 | 68,125.00 | 68,891.00 | 52,924.34 | 567,565 |
| 2022-11-29 | 69,475.00 | 69,579.00 | 68,156.00 | 68,383.00 | 52,534.08 | 540,569 |
| 2022-11-28 | 69,573.00 | 69,573.00 | 67,551.00 | 69,190.00 | 53,154.04 | 643,412 |
| 2022-11-25 | 68,003.00 | 69,559.00 | 68,003.00 | 69,379.00 | 53,299.24 | 424,628 |
| 2022-11-24 | 68,350.00 | 69,160.00 | 68,008.00 | 68,762.00 | 52,825.24 | 237,108 |
| 2022-11-23 | 68,280.00 | 69,390.00 | 68,280.00 | 68,789.00 | 52,845.98 | 334,246 |
| 2022-11-22 | 68,551.00 | 68,881.00 | 68,230.00 | 68,659.00 | 52,746.11 | 185,032 |
| 2022-11-21 | 67,883.00 | 68,816.00 | 67,594.00 | 68,509.00 | 52,630.87 | 487,725 |
| 2022-11-18 | 67,005.00 | 68,688.00 | 67,005.00 | 67,883.00 | 52,149.96 | 452,582 |
| 2022-11-17 | 66,800.00 | 67,708.00 | 66,621.00 | 67,484.00 | 51,843.43 | 1,134,367 |
| 2022-11-16 | 66,836.00 | 67,141.00 | 66,044.00 | 66,277.00 | 50,916.18 | 1,164,063 |
| 2022-11-15 | 66,508.00 | 67,267.00 | 65,826.00 | 66,647.00 | 51,200.42 | 1,168,401 |
| 2022-11-14 | 65,514.00 | 66,963.00 | 64,801.00 | 66,735.00 | 51,268.03 | 807,636 |
| 2022-11-11 | 68,710.00 | 68,710.00 | 64,270.00 | 64,700.00 | 49,704.67 | 3,258,122 |
| 2022-11-10 | 68,520.00 | 69,201.00 | 67,332.00 | 67,604.00 | 51,935.62 | 628,442 |
| 2022-11-09 | 68,543.00 | 69,078.00 | 68,210.00 | 68,900.00 | 52,931.25 | 257,627 |
| 2022-11-08 | 68,301.00 | 68,799.00 | 67,997.00 | 68,452.00 | 52,587.08 | 458,153 |
| 2022-11-07 | 69,860.00 | 69,870.00 | 68,209.00 | 68,300.00 | 52,470.31 | 863,031 |
| 2022-11-04 | 69,212.00 | 69,212.00 | 67,845.00 | 68,936.00 | 52,958.91 | 885,410 |
| 2022-11-03 | 69,149.00 | 69,149.00 | 67,742.00 | 68,678.00 | 52,760.70 | 910,383 |
| 2022-11-02 | 71,943.00 | 71,943.00 | 68,502.00 | 68,785.00 | 52,842.91 | 1,331,104 |
| 2022-11-01 | 72,000.00 | 72,996.00 | 72,000.00 | 72,330.00 | 55,566.29 | 849,889 |
| 2022-10-31 | 71,605.00 | 72,499.00 | 71,319.00 | 72,300.00 | 55,543.24 | 677,735 |
| 2022-10-28 | 70,710.00 | 71,815.00 | 70,685.00 | 71,605.00 | 55,009.32 | 510,408 |
| 2022-10-27 | 70,874.00 | 72,192.00 | 70,874.00 | 71,049.00 | 54,582.19 | 832,772 |
| 2022-10-26 | 71,067.00 | 71,117.00 | 70,045.00 | 71,047.00 | 54,580.65 | 1,493,292 |
| 2022-10-25 | 70,500.00 | 71,437.00 | 70,500.00 | 70,797.00 | 54,388.59 | 465,884 |
| 2022-10-24 | 68,530.00 | 70,499.00 | 68,527.00 | 70,484.00 | 54,148.13 | 1,449,786 |
| 2022-10-21 | 67,420.00 | 67,915.00 | 66,375.00 | 67,569.00 | 51,908.73 | 1,208,291 |
| 2022-10-20 | 67,920.00 | 68,645.00 | 67,820.00 | 67,941.00 | 52,194.52 | 781,374 |
| 2022-10-19 | 66,700.00 | 68,066.00 | 66,700.00 | 68,050.00 | 52,278.25 | 489,500 |
| 2022-10-18 | 67,151.00 | 67,415.00 | 66,612.00 | 67,158.00 | 51,592.99 | 339,181 |
| 2022-10-17 | 67,275.00 | 67,950.00 | 67,190.00 | 67,716.00 | 52,021.66 | 434,599 |
| 2022-10-14 | 68,000.00 | 68,119.00 | 66,849.00 | 67,124.00 | 51,566.87 | 570,879 |
| 2022-10-13 | 66,800.00 | 67,610.00 | 66,494.00 | 67,303.00 | 51,704.38 | 489,568 |
| 2022-10-12 | 65,695.00 | 67,270.00 | 65,380.00 | 67,270.00 | 51,679.03 | 500,858 |
| 2022-10-11 | 66,387.00 | 66,387.00 | 65,500.00 | 66,041.00 | 50,734.87 | 422,779 |
| 2022-10-10 | 66,039.00 | 66,740.00 | 66,039.00 | 66,623.00 | 51,181.99 | 594,186 |
| 2022-10-07 | 65,418.00 | 66,825.00 | 65,110.00 | 66,509.00 | 51,094.41 | 530,533 |
| 2022-10-06 | 66,009.00 | 67,179.00 | 65,132.00 | 65,418.00 | 50,256.27 | 1,164,939 |
| 2022-10-05 | 65,332.00 | 66,009.00 | 65,060.00 | 65,799.00 | 50,548.96 | 1,338,853 |
| 2022-10-04 | 65,768.00 | 66,357.00 | 65,001.00 | 65,633.00 | 50,421.44 | 1,213,654 |
| 2022-10-03 | 64,867.00 | 65,667.00 | 63,680.00 | 65,396.00 | 50,239.36 | 350,779 |
| 2022-09-30 | 64,470.00 | 66,085.00 | 64,470.00 | 64,870.00 | 49,835.27 | 765,179 |
| 2022-09-29 | 64,203.00 | 65,024.00 | 63,401.00 | 64,834.00 | 49,807.62 | 907,388 |
| 2022-09-28 | 67,500.00 | 67,500.00 | 63,656.00 | 64,648.00 | 49,664.73 | 1,400,759 |
| 2022-09-27 | 66,701.00 | 66,701.00 | 65,601.00 | 65,868.00 | 49,758.22 | 703,582 |
| 2022-09-26 | 66,500.00 | 66,632.00 | 64,599.00 | 66,603.00 | 50,313.46 | 799,064 |
| 2022-09-23 | 69,100.00 | 69,210.00 | 66,514.00 | 66,656.00 | 50,353.50 | 958,748 |
| 2022-09-22 | 68,950.00 | 69,394.00 | 68,537.00 | 68,798.00 | 51,971.61 | 924,229 |
| 2022-09-21 | 70,509.00 | 70,570.00 | 69,153.00 | 69,598.00 | 52,575.95 | 468,682 |
| 2022-09-20 | 70,200.00 | 71,168.00 | 70,176.00 | 70,516.00 | 53,269.43 | 519,664 |
| 2022-09-19 | 68,682.00 | 69,824.00 | 68,615.00 | 69,800.00 | 52,728.55 | 285,492 |
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.