British American Tobacco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 69,001.00 | 70,331.00 | 68,751.00 | 69,677.00 | 52,635.63 | 1,037,914 |
| 2022-09-15 | 69,000.00 | 69,566.00 | 68,894.00 | 69,302.00 | 52,352.35 | 1,537,693 |
| 2022-09-14 | 69,707.00 | 69,733.00 | 69,047.00 | 69,327.00 | 52,371.23 | 655,195 |
| 2022-09-13 | 70,580.00 | 70,580.00 | 69,264.00 | 70,149.00 | 52,992.19 | 582,207 |
| 2022-09-12 | 70,050.00 | 70,595.00 | 69,846.00 | 70,442.00 | 53,213.53 | 664,520 |
| 2022-09-09 | 70,000.00 | 71,030.00 | 70,000.00 | 70,156.00 | 52,997.48 | 567,873 |
| 2022-09-08 | 69,002.00 | 70,235.00 | 68,558.00 | 69,930.00 | 52,826.75 | 773,993 |
| 2022-09-07 | 68,300.00 | 69,560.00 | 68,300.00 | 69,103.00 | 52,202.02 | 776,251 |
| 2022-09-06 | 69,619.00 | 69,619.00 | 68,454.00 | 69,463.00 | 52,473.97 | 346,620 |
| 2022-09-05 | 68,130.00 | 68,963.00 | 67,908.00 | 68,613.00 | 51,831.86 | 533,321 |
| 2022-09-02 | 68,700.00 | 69,229.00 | 67,942.00 | 69,080.00 | 52,184.64 | 612,058 |
| 2022-09-01 | 69,000.00 | 69,100.00 | 67,902.00 | 68,495.00 | 51,742.72 | 623,823 |
| 2022-08-31 | 69,000.00 | 69,000.00 | 67,926.00 | 68,486.00 | 51,735.92 | 341,090 |
| 2022-08-30 | 68,470.00 | 69,699.00 | 68,130.00 | 68,219.00 | 51,534.22 | 236,322 |
| 2022-08-29 | 69,800.00 | 69,800.00 | 67,538.00 | 68,311.00 | 51,603.72 | 338,674 |
| 2022-08-26 | 68,573.00 | 69,401.00 | 68,566.00 | 68,684.00 | 51,885.50 | 300,527 |
| 2022-08-25 | 69,400.00 | 69,545.00 | 68,460.00 | 68,480.00 | 51,731.39 | 258,176 |
| 2022-08-24 | 68,500.00 | 69,798.00 | 68,500.00 | 69,283.00 | 52,337.99 | 429,813 |
| 2022-08-23 | 69,500.00 | 69,771.00 | 68,589.00 | 68,774.00 | 51,953.48 | 761,218 |
| 2022-08-22 | 69,364.00 | 70,430.00 | 69,364.00 | 70,166.00 | 53,005.03 | 372,600 |
| 2022-08-19 | 69,152.00 | 69,531.00 | 68,376.00 | 69,434.00 | 52,452.06 | 361,014 |
| 2022-08-18 | 69,685.00 | 69,685.00 | 68,000.00 | 69,152.00 | 52,239.03 | 496,423 |
| 2022-08-17 | 68,137.00 | 69,720.00 | 68,100.00 | 69,670.00 | 52,630.34 | 1,126,978 |
| 2022-08-16 | 66,990.00 | 68,203.00 | 66,893.00 | 68,180.00 | 51,504.76 | 690,743 |
| 2022-08-15 | 65,702.00 | 66,851.00 | 65,702.00 | 66,851.00 | 50,500.81 | 1,392,801 |
| 2022-08-12 | 65,324.00 | 66,298.00 | 65,324.00 | 65,498.00 | 49,478.72 | 1,565,758 |
| 2022-08-11 | 65,490.00 | 65,880.00 | 64,637.00 | 65,720.00 | 49,646.42 | 731,636 |
| 2022-08-10 | 66,100.00 | 66,803.00 | 64,805.00 | 65,102.00 | 49,179.57 | 459,997 |
| 2022-08-08 | 65,970.00 | 66,394.00 | 65,621.00 | 66,015.00 | 49,869.27 | 195,351 |
| 2022-08-05 | 64,987.00 | 66,616.00 | 64,987.00 | 65,970.00 | 49,835.28 | 270,209 |
| 2022-08-04 | 66,689.00 | 66,810.00 | 64,919.00 | 65,103.00 | 49,180.33 | 667,228 |
| 2022-08-03 | 66,344.00 | 67,146.00 | 65,712.00 | 66,983.00 | 50,600.52 | 411,634 |
| 2022-08-02 | 65,322.00 | 67,361.00 | 65,322.00 | 66,661.00 | 50,357.27 | 595,990 |
| 2022-08-01 | 65,500.00 | 65,500.00 | 64,164.00 | 65,191.00 | 49,246.80 | 1,020,084 |
| 2022-07-29 | 68,100.00 | 68,101.00 | 64,900.00 | 65,400.00 | 49,404.69 | 1,751,445 |
| 2022-07-28 | 70,100.00 | 70,150.00 | 67,544.00 | 68,100.00 | 51,444.33 | 950,966 |
| 2022-07-27 | 70,695.00 | 71,633.00 | 70,017.00 | 70,035.00 | 52,906.07 | 1,473,924 |
| 2022-07-26 | 70,250.00 | 70,930.00 | 69,779.00 | 70,869.00 | 53,536.10 | 384,712 |
| 2022-07-25 | 69,444.00 | 69,840.00 | 68,921.00 | 69,840.00 | 52,758.77 | 476,212 |
| 2022-07-22 | 69,629.00 | 70,595.00 | 68,840.00 | 69,443.00 | 52,458.86 | 531,217 |
| 2022-07-21 | 71,328.00 | 71,328.00 | 68,945.00 | 70,597.00 | 53,330.62 | 333,091 |
| 2022-07-20 | 72,189.00 | 73,123.00 | 70,881.00 | 71,328.00 | 53,882.84 | 723,426 |
| 2022-07-19 | 70,883.00 | 72,443.00 | 70,883.00 | 72,194.00 | 54,537.03 | 526,330 |
| 2022-07-18 | 70,590.00 | 71,901.00 | 70,244.00 | 71,345.00 | 53,895.68 | 569,661 |
| 2022-07-15 | 68,554.00 | 70,968.00 | 68,554.00 | 70,575.00 | 53,314.00 | 918,653 |
| 2022-07-14 | 68,821.00 | 68,821.00 | 67,894.00 | 68,201.00 | 51,520.63 | 502,229 |
| 2022-07-13 | 69,373.00 | 69,373.00 | 67,887.00 | 68,490.00 | 51,738.94 | 659,176 |
| 2022-07-12 | 68,344.00 | 69,491.00 | 68,344.00 | 69,373.00 | 52,405.98 | 587,529 |
| 2022-07-11 | 67,622.00 | 69,010.00 | 67,622.00 | 68,684.00 | 51,885.50 | 346,298 |
| 2022-07-08 | 68,500.00 | 68,660.00 | 67,500.00 | 68,578.00 | 51,805.42 | 603,850 |
| 2022-07-07 | 68,770.00 | 69,425.00 | 67,794.00 | 68,021.00 | 51,384.65 | 469,637 |
| 2022-07-06 | 67,009.00 | 69,634.00 | 67,009.00 | 69,073.00 | 52,179.36 | 662,017 |
| 2022-07-05 | 70,377.00 | 70,377.00 | 67,818.00 | 67,818.00 | 50,434.48 | 710,486 |
| 2022-07-04 | 70,234.00 | 71,075.00 | 70,234.00 | 70,375.00 | 52,336.06 | 477,586 |
| 2022-07-01 | 70,000.00 | 70,110.00 | 68,706.00 | 69,533.00 | 51,709.88 | 646,242 |
| 2022-06-30 | 70,700.00 | 70,700.00 | 69,158.00 | 70,036.00 | 52,083.95 | 506,021 |
| 2022-06-29 | 71,225.00 | 71,551.00 | 70,467.00 | 71,400.00 | 53,098.32 | 795,383 |
| 2022-06-28 | 69,686.00 | 71,369.00 | 69,612.00 | 70,918.00 | 52,739.87 | 534,841 |
| 2022-06-27 | 68,407.00 | 69,752.00 | 68,333.00 | 69,582.00 | 51,746.32 | 513,947 |
| 2022-06-24 | 67,591.00 | 68,538.00 | 67,077.00 | 68,407.00 | 50,872.51 | 537,336 |
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.