British American Tobacco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 67,350.00 | 68,076.00 | 66,544.00 | 67,656.00 | 50,314.01 | 457,027 |
| 2022-06-22 | 68,209.00 | 68,804.00 | 67,502.00 | 67,789.00 | 50,412.92 | 2,423,568 |
| 2022-06-21 | 68,962.00 | 69,526.00 | 67,640.00 | 68,209.00 | 50,725.26 | 844,316 |
| 2022-06-20 | 67,079.00 | 69,470.00 | 67,079.00 | 68,715.00 | 51,101.56 | 429,208 |
| 2022-06-17 | 67,833.00 | 68,377.00 | 66,612.00 | 67,079.00 | 49,884.91 | 1,451,237 |
| 2022-06-15 | 67,938.00 | 70,048.00 | 67,564.00 | 69,768.00 | 51,884.65 | 2,381,154 |
| 2022-06-14 | 67,695.00 | 68,655.00 | 67,465.00 | 67,788.00 | 50,412.17 | 860,005 |
| 2022-06-13 | 67,915.00 | 68,634.00 | 66,750.00 | 67,878.00 | 50,479.10 | 1,628,084 |
| 2022-06-10 | 67,000.00 | 68,197.00 | 66,914.00 | 68,197.00 | 50,716.34 | 750,882 |
| 2022-06-09 | 68,774.00 | 68,774.00 | 67,111.00 | 67,350.00 | 50,086.44 | 414,543 |
| 2022-06-08 | 69,591.00 | 69,686.00 | 68,387.00 | 68,460.00 | 50,911.92 | 926,778 |
| 2022-06-07 | 68,458.00 | 69,600.00 | 68,358.00 | 68,833.00 | 51,189.31 | 628,222 |
| 2022-06-06 | 68,515.00 | 68,679.00 | 67,901.00 | 68,458.00 | 50,910.43 | 352,466 |
| 2022-06-03 | 68,651.00 | 69,137.00 | 68,144.00 | 68,515.00 | 50,952.82 | 335,285 |
| 2022-06-02 | 68,700.00 | 68,967.00 | 67,740.00 | 67,943.00 | 50,527.44 | 448,111 |
| 2022-06-01 | 68,581.00 | 69,966.00 | 68,581.00 | 68,855.00 | 51,205.67 | 575,334 |
| 2022-05-31 | 67,900.00 | 69,524.00 | 67,900.00 | 68,984.00 | 51,301.61 | 537,960 |
| 2022-05-30 | 69,601.00 | 69,802.00 | 67,477.00 | 67,590.00 | 50,264.93 | 2,104,639 |
| 2022-05-27 | 69,801.00 | 70,605.00 | 69,561.00 | 69,837.00 | 51,935.96 | 1,536,172 |
| 2022-05-26 | 71,000.00 | 71,456.00 | 70,650.00 | 70,860.00 | 52,696.74 | 933,203 |
| 2022-05-25 | 68,782.00 | 70,663.00 | 68,782.00 | 70,650.00 | 52,540.57 | 1,913,006 |
| 2022-05-24 | 68,600.00 | 68,996.00 | 67,861.00 | 68,404.00 | 50,870.28 | 521,306 |
| 2022-05-23 | 68,935.00 | 68,935.00 | 67,875.00 | 68,542.00 | 50,972.90 | 446,022 |
| 2022-05-20 | 67,778.00 | 68,513.00 | 67,680.00 | 68,200.00 | 50,718.57 | 713,604 |
| 2022-05-19 | 68,730.00 | 69,034.00 | 67,131.00 | 67,824.00 | 50,438.95 | 646,870 |
| 2022-05-18 | 69,887.00 | 69,926.00 | 68,878.00 | 69,354.00 | 51,576.77 | 678,368 |
| 2022-05-17 | 68,500.00 | 70,483.00 | 68,500.00 | 69,520.00 | 51,700.22 | 898,454 |
| 2022-05-16 | 68,350.00 | 68,592.00 | 67,803.00 | 68,557.00 | 50,984.06 | 766,509 |
| 2022-05-13 | 66,000.00 | 67,666.00 | 65,545.00 | 67,666.00 | 50,321.44 | 715,494 |
| 2022-05-12 | 65,261.00 | 66,645.00 | 65,006.00 | 66,000.00 | 49,082.48 | 675,748 |
| 2022-05-11 | 66,840.00 | 66,900.00 | 65,688.00 | 66,799.00 | 49,676.68 | 871,233 |
| 2022-05-10 | 65,421.00 | 66,870.00 | 65,236.00 | 66,240.00 | 49,260.97 | 1,232,028 |
| 2022-05-09 | 66,339.00 | 66,545.00 | 65,297.00 | 66,260.00 | 49,275.84 | 990,209 |
| 2022-05-06 | 65,800.00 | 66,157.00 | 64,571.00 | 64,931.00 | 48,287.50 | 751,878 |
| 2022-05-05 | 66,139.00 | 66,333.00 | 64,556.00 | 66,091.00 | 49,150.16 | 595,999 |
| 2022-05-04 | 65,481.00 | 66,800.00 | 65,481.00 | 66,139.00 | 49,185.85 | 385,397 |
| 2022-05-03 | 66,921.00 | 66,921.00 | 65,622.00 | 65,825.00 | 48,952.34 | 676,091 |
| 2022-04-29 | 66,480.00 | 66,994.00 | 66,037.00 | 66,395.00 | 49,376.23 | 559,473 |
| 2022-04-28 | 66,529.00 | 66,799.00 | 65,026.00 | 66,413.00 | 49,389.62 | 556,195 |
| 2022-04-26 | 66,169.00 | 66,873.00 | 65,607.00 | 66,077.00 | 49,139.75 | 700,435 |
| 2022-04-25 | 66,233.00 | 66,233.00 | 64,573.00 | 65,601.00 | 48,785.76 | 724,316 |
| 2022-04-22 | 67,500.00 | 68,406.00 | 66,889.00 | 67,165.00 | 49,948.86 | 773,515 |
| 2022-04-21 | 65,500.00 | 67,208.00 | 65,100.00 | 66,987.00 | 49,816.49 | 1,068,605 |
| 2022-04-20 | 63,693.00 | 65,211.00 | 63,693.00 | 65,100.00 | 48,413.18 | 489,948 |
| 2022-04-19 | 61,801.00 | 64,014.00 | 61,801.00 | 63,820.00 | 47,461.27 | 485,449 |
| 2022-04-14 | 62,130.00 | 62,819.00 | 62,010.00 | 62,623.00 | 46,571.10 | 741,650 |
| 2022-04-13 | 62,108.00 | 62,108.00 | 61,300.00 | 62,083.00 | 46,169.51 | 1,259,267 |
| 2022-04-12 | 62,101.00 | 62,342.00 | 61,613.00 | 61,745.00 | 45,918.15 | 1,053,990 |
| 2022-04-11 | 62,600.00 | 62,863.00 | 62,167.00 | 62,529.00 | 46,501.19 | 446,421 |
| 2022-04-08 | 62,500.00 | 62,847.00 | 62,338.00 | 62,552.00 | 46,518.30 | 773,788 |
| 2022-04-07 | 62,331.00 | 63,311.00 | 62,331.00 | 62,569.00 | 46,530.94 | 539,536 |
| 2022-04-06 | 61,925.00 | 63,383.00 | 61,827.00 | 63,000.00 | 46,851.46 | 1,360,634 |
| 2022-04-05 | 62,110.00 | 62,210.00 | 59,901.00 | 61,656.00 | 45,851.96 | 972,469 |
| 2022-04-04 | 62,490.00 | 62,490.00 | 61,473.00 | 61,774.00 | 45,939.72 | 1,106,864 |
| 2022-04-01 | 61,863.00 | 62,017.00 | 61,308.00 | 61,856.00 | 46,000.70 | 1,712,096 |
| 2022-03-31 | 61,765.00 | 61,888.00 | 60,952.00 | 61,671.00 | 45,863.12 | 835,886 |
| 2022-03-30 | 61,678.00 | 81,623.00 | 61,040.00 | 61,389.00 | 45,653.40 | 878,952 |
| 2022-03-29 | 63,430.00 | 63,524.00 | 61,479.00 | 61,823.00 | 45,976.16 | 801,621 |
| 2022-03-28 | 63,578.00 | 63,892.00 | 62,855.00 | 63,525.00 | 47,241.89 | 1,536,030 |
| 2022-03-25 | 63,480.00 | 63,765.00 | 62,322.00 | 63,321.00 | 47,090.18 | 489,064 |
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.