British American Tobacco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 61,600.00 | 63,105.00 | 61,499.00 | 62,489.00 | 46,471.44 | 789,616 |
| 2022-03-23 | 62,500.00 | 62,679.00 | 61,359.00 | 61,468.00 | 45,712.15 | 527,539 |
| 2022-03-22 | 62,200.00 | 63,889.00 | 62,200.00 | 63,197.00 | 46,199.05 | 940,357 |
| 2022-03-18 | 61,000.00 | 63,000.00 | 60,864.00 | 63,000.00 | 46,055.04 | 2,251,838 |
| 2022-03-17 | 61,900.00 | 62,998.00 | 60,200.00 | 60,760.00 | 44,417.53 | 1,987,014 |
| 2022-03-16 | 62,999.00 | 62,999.00 | 59,668.00 | 60,783.00 | 44,434.34 | 1,087,550 |
| 2022-03-15 | 59,498.00 | 61,113.00 | 58,609.00 | 60,913.00 | 44,529.38 | 1,547,133 |
| 2022-03-14 | 60,102.00 | 61,212.00 | 58,585.00 | 59,498.00 | 43,494.97 | 1,019,761 |
| 2022-03-11 | 61,900.00 | 62,110.00 | 61,101.00 | 61,524.00 | 44,976.04 | 1,265,571 |
| 2022-03-10 | 61,000.00 | 61,694.00 | 60,436.00 | 61,694.00 | 45,100.31 | 508,058 |
| 2022-03-09 | 60,599.00 | 61,120.00 | 59,430.00 | 60,849.00 | 44,482.59 | 1,733,396 |
| 2022-03-08 | 60,000.00 | 60,379.26 | 59,034.00 | 59,700.00 | 43,642.63 | 1,559,423 |
| 2022-03-07 | 61,000.00 | 62,099.00 | 59,166.00 | 60,500.00 | 44,227.46 | 1,855,603 |
| 2022-03-04 | 64,149.00 | 64,729.00 | 62,104.00 | 63,108.00 | 46,133.99 | 1,998,321 |
| 2022-03-03 | 66,611.00 | 67,862.00 | 64,295.00 | 64,470.00 | 47,129.66 | 1,924,953 |
| 2022-03-02 | 66,401.00 | 67,572.00 | 66,218.00 | 67,076.00 | 49,034.73 | 911,662 |
| 2022-03-01 | 66,909.00 | 67,795.00 | 66,909.00 | 67,277.00 | 49,181.67 | 757,239 |
| 2022-02-28 | 66,841.00 | 68,257.00 | 66,841.00 | 67,324.00 | 49,216.02 | 1,276,024 |
| 2022-02-25 | 68,300.00 | 68,300.00 | 66,444.00 | 68,107.00 | 49,788.42 | 1,721,107 |
| 2022-02-24 | 68,491.00 | 69,820.00 | 66,752.00 | 67,665.00 | 49,465.31 | 1,768,609 |
| 2022-02-23 | 69,767.00 | 69,767.00 | 68,687.00 | 69,618.00 | 50,893.01 | 1,188,224 |
| 2022-02-22 | 68,750.00 | 69,199.00 | 67,777.00 | 68,999.00 | 50,440.50 | 719,115 |
| 2022-02-21 | 70,000.00 | 70,587.00 | 68,964.00 | 69,368.00 | 50,710.25 | 1,116,359 |
| 2022-02-18 | 69,700.00 | 70,454.00 | 69,700.00 | 70,264.00 | 51,365.26 | 623,624 |
| 2022-02-17 | 69,762.00 | 70,137.00 | 68,963.00 | 69,714.00 | 50,963.19 | 753,246 |
| 2022-02-16 | 70,620.00 | 70,779.00 | 69,237.00 | 69,762.00 | 50,998.28 | 1,656,245 |
| 2022-02-15 | 68,751.00 | 70,748.00 | 68,750.00 | 70,606.00 | 51,615.27 | 928,852 |
| 2022-02-14 | 68,930.00 | 70,884.00 | 68,624.00 | 70,080.00 | 51,230.75 | 1,373,624 |
| 2022-02-11 | 68,000.00 | 68,797.00 | 66,755.00 | 68,700.00 | 50,221.93 | 1,059,453 |
| 2022-02-10 | 67,777.00 | 67,802.00 | 66,779.00 | 67,624.00 | 49,435.33 | 793,742 |
| 2022-02-09 | 66,910.00 | 67,983.00 | 66,910.00 | 67,819.00 | 49,577.89 | 982,068 |
| 2022-02-08 | 66,820.00 | 67,926.00 | 66,820.00 | 67,700.00 | 49,490.89 | 1,231,938 |
| 2022-02-07 | 67,504.00 | 67,504.00 | 66,116.00 | 66,460.00 | 48,584.41 | 795,878 |
| 2022-02-04 | 65,944.00 | 67,861.00 | 65,944.00 | 67,625.00 | 49,436.07 | 736,710 |
| 2022-02-03 | 66,010.00 | 66,711.00 | 65,801.00 | 66,240.00 | 48,423.59 | 850,719 |
| 2022-02-02 | 65,900.00 | 66,169.00 | 64,761.00 | 65,914.00 | 48,185.27 | 716,207 |
| 2022-02-01 | 65,100.00 | 66,055.00 | 64,319.00 | 65,511.00 | 47,890.66 | 616,702 |
| 2022-01-31 | 65,436.00 | 66,587.00 | 65,436.00 | 66,000.00 | 48,248.14 | 883,782 |
| 2022-01-28 | 65,313.00 | 66,300.00 | 65,313.00 | 66,200.00 | 48,394.34 | 491,005 |
| 2022-01-27 | 64,910.00 | 65,810.00 | 64,500.00 | 65,700.00 | 48,028.83 | 605,112 |
| 2022-01-26 | 65,100.00 | 65,689.00 | 64,747.00 | 65,242.00 | 47,694.02 | 802,426 |
| 2022-01-25 | 66,100.00 | 66,415.00 | 64,203.00 | 65,110.00 | 47,597.52 | 1,003,688 |
| 2022-01-24 | 64,200.00 | 66,700.00 | 63,723.00 | 65,955.15 | 48,215.35 | 1,143,107 |
| 2022-01-21 | 63,980.00 | 65,000.00 | 63,693.00 | 65,000.00 | 47,517.11 | 404,562 |
| 2022-01-20 | 65,001.00 | 65,741.00 | 63,587.00 | 63,970.00 | 46,764.14 | 479,233 |
| 2022-01-19 | 65,900.00 | 66,570.00 | 65,168.00 | 65,170.00 | 47,641.38 | 808,029 |
| 2022-01-18 | 66,364.00 | 66,364.00 | 65,630.00 | 65,927.00 | 48,194.77 | 616,915 |
| 2022-01-17 | 63,899.00 | 66,248.00 | 63,899.00 | 66,248.00 | 48,429.43 | 1,428,177 |
| 2022-01-14 | 63,010.00 | 63,600.00 | 62,582.00 | 63,600.00 | 46,493.66 | 816,413 |
| 2022-01-13 | 61,016.00 | 62,685.00 | 61,016.00 | 62,565.00 | 45,737.04 | 774,623 |
| 2022-01-12 | 61,401.00 | 61,950.00 | 61,333.00 | 61,800.00 | 45,177.80 | 865,746 |
| 2022-01-11 | 61,490.00 | 61,869.00 | 61,040.00 | 61,800.00 | 45,177.80 | 622,314 |
| 2022-01-10 | 59,580.00 | 61,467.00 | 59,565.00 | 61,400.00 | 44,885.39 | 465,312 |
| 2022-01-07 | 60,253.00 | 60,253.00 | 59,012.00 | 59,440.00 | 43,452.57 | 263,374 |
| 2022-01-06 | 59,800.00 | 60,349.00 | 59,588.00 | 60,300.00 | 44,081.25 | 645,030 |
| 2022-01-05 | 59,549.00 | 60,557.00 | 59,549.00 | 59,821.00 | 43,731.09 | 179,458 |
| 2022-01-04 | 59,100.00 | 60,405.00 | 58,834.00 | 60,300.00 | 44,081.25 | 395,233 |
| 2022-01-03 | 58,500.00 | 59,347.00 | 58,500.00 | 59,140.00 | 43,233.26 | 281,620 |
| 2021-12-31 | 58,800.00 | 58,904.00 | 58,101.00 | 58,591.00 | 42,831.92 | 115,594 |
| 2021-12-30 | 58,737.00 | 59,248.00 | 58,737.00 | 59,095.00 | 43,200.36 | 349,638 |
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.