British American Tobacco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 102,215.00 | 102,944.00 | 100,542.00 | 101,652.00 | 101,652.00 | 183,276 |
| 2026-07-21 | 102,336.00 | 102,650.00 | 101,540.00 | 101,585.00 | 101,585.00 | 300,649 |
| 2026-07-20 | 103,254.00 | 104,279.00 | 102,639.00 | 103,559.00 | 103,559.00 | 175,083 |
| 2026-07-17 | 102,420.00 | 105,071.00 | 102,420.00 | 103,254.00 | 103,254.00 | 860,060 |
| 2026-07-16 | 96,190.00 | 99,812.00 | 96,190.00 | 98,713.00 | 98,713.00 | 362,089 |
| 2026-07-15 | 95,412.00 | 96,917.00 | 94,734.00 | 96,917.00 | 96,917.00 | 393,575 |
| 2026-07-14 | 96,376.00 | 96,906.00 | 95,680.00 | 95,731.00 | 95,731.00 | 367,111 |
| 2026-07-13 | 98,455.00 | 98,566.00 | 95,652.00 | 96,227.00 | 96,227.00 | 277,135 |
| 2026-07-10 | 98,500.00 | 98,930.00 | 97,009.00 | 97,792.00 | 97,792.00 | 544,815 |
| 2026-07-09 | 99,008.00 | 99,168.00 | 98,000.00 | 98,500.00 | 98,500.00 | 360,041 |
| 2026-07-08 | 99,317.00 | 100,413.00 | 98,424.00 | 99,992.00 | 99,992.00 | 210,966 |
| 2026-07-07 | 99,698.00 | 101,100.00 | 99,441.00 | 101,100.00 | 101,086.69 | 679,853 |
| 2026-07-06 | 100,108.00 | 102,492.10 | 99,113.00 | 99,113.00 | 99,099.95 | 1,554,900 |
| 2026-07-03 | 100,105.00 | 100,553.00 | 99,024.00 | 99,822.00 | 99,808.86 | 355,741 |
| 2026-07-02 | 99,496.00 | 101,442.00 | 99,322.00 | 101,277.00 | 101,263.66 | 767,246 |
| 2026-07-01 | 104,720.00 | 104,720.00 | 98,402.00 | 98,402.00 | 98,402.00 | 593,989 |
| 2026-06-30 | 101,000.00 | 103,224.00 | 101,000.00 | 102,178.00 | 102,178.00 | 460,239 |
| 2026-06-29 | 102,586.00 | 102,900.00 | 100,579.00 | 101,823.00 | 101,823.00 | 797,695 |
| 2026-06-26 | 100,880.00 | 104,429.00 | 100,880.00 | 102,900.00 | 102,900.00 | 878,435 |
| 2026-06-25 | 101,609.00 | 102,700.00 | 100,960.00 | 102,028.00 | 102,028.00 | 1,441,127 |
| 2026-06-24 | 99,856.00 | 101,931.00 | 99,856.00 | 101,624.00 | 101,624.00 | 990,367 |
| 2026-06-23 | 96,000.00 | 100,401.00 | 96,000.00 | 99,750.00 | 99,750.00 | 1,146,784 |
| 2026-06-22 | 94,319.00 | 96,710.00 | 94,206.00 | 95,970.00 | 95,970.00 | 1,092,693 |
| 2026-06-19 | 96,545.00 | 96,890.00 | 94,300.00 | 94,300.00 | 94,300.00 | 3,035,517 |
| 2026-06-18 | 96,000.00 | 97,550.00 | 95,301.00 | 95,800.00 | 95,800.00 | 1,397,488 |
| 2026-06-17 | 100,000.00 | 100,000.00 | 96,484.00 | 97,159.00 | 97,159.00 | 260,341 |
| 2026-06-15 | 100,255.00 | 100,932.00 | 99,808.00 | 100,401.00 | 100,401.00 | 515,449 |
| 2026-06-12 | 99,517.00 | 101,670.00 | 98,975.00 | 101,407.00 | 101,407.00 | 431,412 |
| 2026-06-11 | 100,869.00 | 102,111.00 | 100,869.00 | 101,159.00 | 101,159.00 | 247,048 |
| 2026-06-10 | 99,054.00 | 100,972.00 | 99,054.00 | 100,350.00 | 100,350.00 | 324,875 |
| 2026-06-09 | 97,999.00 | 98,739.00 | 96,946.00 | 98,062.00 | 98,062.00 | 159,899 |
| 2026-06-08 | 98,546.00 | 99,794.00 | 98,278.00 | 98,774.00 | 98,774.00 | 572,215 |
| 2026-06-05 | 94,298.00 | 97,111.00 | 93,600.00 | 96,660.00 | 96,660.00 | 335,705 |
| 2026-06-04 | 95,044.00 | 95,471.00 | 94,165.00 | 94,250.00 | 94,250.00 | 489,543 |
| 2026-06-03 | 97,858.00 | 98,162.00 | 95,575.50 | 96,202.00 | 96,202.00 | 466,593 |
| 2026-06-02 | 99,500.00 | 99,751.00 | 95,431.00 | 96,510.00 | 96,510.00 | 888,368 |
| 2026-06-01 | 100,187.00 | 101,645.00 | 100,004.00 | 101,244.00 | 101,244.00 | 187,421 |
| 2026-05-29 | 101,140.00 | 101,501.00 | 99,530.00 | 100,315.00 | 100,315.00 | 382,874 |
| 2026-05-28 | 104,327.00 | 104,375.00 | 102,442.07 | 102,605.00 | 102,605.00 | 462,400 |
| 2026-05-27 | 105,359.00 | 105,469.00 | 104,033.00 | 104,903.00 | 104,903.00 | 626,111 |
| 2026-05-26 | 106,800.00 | 108,355.00 | 106,317.00 | 106,418.00 | 106,418.00 | 176,483 |
| 2026-05-25 | 107,015.00 | 107,490.00 | 106,450.00 | 106,800.00 | 106,800.00 | 100,902 |
| 2026-05-22 | 108,000.00 | 108,249.00 | 106,409.00 | 107,474.00 | 107,474.00 | 190,334 |
| 2026-05-21 | 107,476.00 | 109,786.00 | 106,900.00 | 109,080.00 | 109,080.00 | 260,789 |
| 2026-05-20 | 108,153.00 | 110,435.00 | 108,153.00 | 108,240.00 | 108,240.00 | 263,387 |
| 2026-05-19 | 109,853.00 | 110,641.00 | 109,349.00 | 109,781.00 | 109,781.00 | 547,198 |
| 2026-05-18 | 108,394.00 | 110,500.00 | 108,394.00 | 109,853.00 | 109,853.00 | 770,588 |
| 2026-05-15 | 110,468.00 | 111,112.00 | 107,718.00 | 108,000.00 | 108,000.00 | 303,523 |
| 2026-05-14 | 107,492.00 | 109,735.00 | 107,322.00 | 109,166.00 | 109,166.00 | 402,378 |
| 2026-05-13 | 103,778.00 | 107,005.00 | 103,778.00 | 105,827.00 | 105,827.00 | 772,505 |
| 2026-05-12 | 98,250.00 | 102,808.00 | 97,817.00 | 102,808.00 | 102,808.00 | 819,585 |
| 2026-05-11 | 96,172.00 | 97,376.00 | 95,862.00 | 96,779.00 | 96,779.00 | 326,805 |
| 2026-05-08 | 95,049.00 | 95,710.00 | 94,726.00 | 95,102.00 | 95,102.00 | 204,650 |
| 2026-05-07 | 96,625.00 | 96,873.00 | 94,862.00 | 95,435.00 | 95,435.00 | 229,006 |
| 2026-05-06 | 98,005.00 | 99,500.00 | 97,446.00 | 97,446.00 | 97,446.00 | 353,147 |
| 2026-05-05 | 98,899.00 | 98,899.00 | 96,937.00 | 97,561.00 | 97,561.00 | 185,707 |
| 2026-05-04 | 96,207.00 | 98,742.00 | 96,207.00 | 98,176.00 | 98,176.00 | 264,936 |
| 2026-04-30 | 96,632.00 | 98,877.00 | 95,844.00 | 97,607.00 | 97,607.00 | 369,219 |
| 2026-04-29 | 96,293.00 | 96,987.00 | 95,856.00 | 96,190.00 | 96,190.00 | 215,512 |
| 2026-04-28 | 96,692.00 | 96,692.00 | 94,321.00 | 96,137.00 | 96,137.00 | 434,081 |
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.