British American Tobacco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 57,829.00 | 58,815.00 | 57,642.00 | 58,739.00 | 42,940.11 | 267,307 |
| 2021-12-28 | 57,890.00 | 58,067.00 | 56,638.00 | 57,828.00 | 42,274.14 | 141,565 |
| 2021-12-24 | 57,453.00 | 57,897.00 | 57,453.00 | 57,622.00 | 42,123.55 | 69,160 |
| 2021-12-23 | 58,083.00 | 58,083.00 | 57,235.62 | 57,509.00 | 42,040.94 | 296,974 |
| 2021-12-22 | 58,440.00 | 58,440.00 | 57,464.00 | 57,700.00 | 42,180.57 | 310,249 |
| 2021-12-21 | 57,815.00 | 59,072.00 | 57,660.00 | 59,072.00 | 42,352.35 | 674,472 |
| 2021-12-20 | 58,135.00 | 58,149.00 | 57,030.00 | 57,820.00 | 41,454.72 | 632,157 |
| 2021-12-17 | 56,779.00 | 58,250.00 | 56,779.00 | 57,735.00 | 41,393.78 | 1,060,139 |
| 2021-12-15 | 57,000.00 | 57,999.00 | 57,000.00 | 57,389.00 | 41,145.71 | 1,822,010 |
| 2021-12-14 | 57,720.00 | 58,389.00 | 57,429.00 | 57,515.00 | 41,236.05 | 906,120 |
| 2021-12-13 | 58,510.00 | 58,880.00 | 57,653.00 | 57,713.00 | 41,378.00 | 764,107 |
| 2021-12-10 | 56,680.00 | 58,333.00 | 56,560.00 | 58,125.00 | 41,673.39 | 1,965,109 |
| 2021-12-09 | 55,241.00 | 57,056.00 | 55,240.00 | 56,991.00 | 40,860.36 | 478,789 |
| 2021-12-08 | 56,290.00 | 56,368.00 | 55,599.00 | 55,840.00 | 40,035.13 | 568,059 |
| 2021-12-07 | 54,628.00 | 56,980.00 | 54,628.00 | 56,363.00 | 40,410.11 | 1,077,051 |
| 2021-12-06 | 54,500.00 | 55,310.00 | 54,453.00 | 55,308.00 | 39,653.71 | 577,969 |
| 2021-12-03 | 54,500.00 | 54,501.00 | 53,755.00 | 54,330.00 | 38,952.52 | 270,745 |
| 2021-12-02 | 54,000.00 | 54,685.00 | 53,609.00 | 53,778.00 | 38,556.76 | 395,557 |
| 2021-12-01 | 54,000.00 | 54,174.00 | 53,351.00 | 54,050.00 | 38,751.77 | 1,073,160 |
| 2021-11-30 | 54,997.00 | 54,997.00 | 54,099.00 | 54,148.00 | 38,822.04 | 965,578 |
| 2021-11-29 | 55,275.00 | 55,391.00 | 54,656.00 | 54,959.00 | 39,403.49 | 1,183,997 |
| 2021-11-26 | 55,200.00 | 56,231.00 | 54,700.00 | 55,047.00 | 39,466.58 | 1,505,104 |
| 2021-11-25 | 54,555.00 | 55,151.00 | 54,238.00 | 55,102.00 | 39,506.02 | 398,704 |
| 2021-11-24 | 54,560.00 | 55,000.00 | 54,400.00 | 54,819.00 | 39,303.12 | 342,983 |
| 2021-11-23 | 54,400.00 | 54,890.00 | 54,339.00 | 54,890.00 | 39,354.02 | 1,021,763 |
| 2021-11-22 | 53,511.00 | 54,322.00 | 53,511.00 | 54,079.00 | 38,772.57 | 323,559 |
| 2021-11-19 | 54,499.00 | 54,499.00 | 53,635.00 | 53,900.00 | 38,644.23 | 840,769 |
| 2021-11-18 | 53,200.00 | 54,641.00 | 53,200.00 | 54,167.00 | 38,835.66 | 486,969 |
| 2021-11-17 | 53,500.00 | 54,067.00 | 53,202.00 | 53,558.00 | 38,399.03 | 247,002 |
| 2021-11-16 | 53,690.00 | 54,105.00 | 53,243.00 | 53,992.00 | 38,710.19 | 232,092 |
| 2021-11-15 | 52,978.00 | 53,877.00 | 52,978.00 | 53,600.00 | 38,429.14 | 321,932 |
| 2021-11-12 | 52,811.00 | 53,758.00 | 52,806.00 | 53,758.00 | 38,542.42 | 368,953 |
| 2021-11-11 | 53,015.00 | 53,536.00 | 52,767.00 | 52,793.00 | 37,850.55 | 637,398 |
| 2021-11-10 | 51,900.00 | 52,998.00 | 51,900.00 | 52,948.00 | 37,961.68 | 476,113 |
| 2021-11-09 | 51,553.00 | 52,150.00 | 51,175.00 | 51,900.00 | 37,210.31 | 424,426 |
| 2021-11-08 | 51,950.00 | 51,950.00 | 51,253.00 | 51,553.00 | 36,961.52 | 706,933 |
| 2021-11-05 | 52,011.00 | 52,226.00 | 51,694.00 | 52,042.00 | 37,312.11 | 426,973 |
| 2021-11-04 | 53,422.00 | 53,625.00 | 51,627.00 | 51,740.00 | 37,095.59 | 1,244,470 |
| 2021-11-03 | 53,796.00 | 54,025.00 | 52,555.00 | 53,380.00 | 38,271.41 | 937,493 |
| 2021-11-02 | 53,434.00 | 54,495.00 | 53,434.00 | 53,795.00 | 38,568.95 | 977,274 |
| 2021-10-29 | 53,999.00 | 54,366.00 | 53,180.00 | 53,390.00 | 38,278.58 | 1,072,980 |
| 2021-10-28 | 53,992.00 | 54,379.00 | 53,749.00 | 54,000.00 | 38,715.93 | 833,932 |
| 2021-10-27 | 52,850.00 | 53,858.00 | 52,791.00 | 53,773.00 | 38,553.17 | 2,084,454 |
| 2021-10-26 | 52,316.00 | 53,089.00 | 52,133.00 | 52,885.00 | 37,916.51 | 1,762,136 |
| 2021-10-25 | 53,000.00 | 53,414.00 | 52,270.00 | 52,270.00 | 37,475.58 | 731,473 |
| 2021-10-22 | 52,400.00 | 52,998.00 | 52,237.00 | 52,900.00 | 37,927.27 | 358,408 |
| 2021-10-21 | 51,903.00 | 52,570.00 | 51,903.00 | 52,363.00 | 37,542.26 | 621,781 |
| 2021-10-20 | 51,997.00 | 52,286.00 | 51,640.00 | 51,904.00 | 37,213.17 | 860,478 |
| 2021-10-19 | 52,293.00 | 52,293.00 | 51,675.00 | 51,997.00 | 37,279.85 | 775,970 |
← NewerPage 21 of 21 · 1,249 trading days
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.