British American Tobacco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 95,252.00 | 97,743.00 | 95,223.00 | 96,692.00 | 96,692.00 | 592,181 |
| 2026-04-23 | 92,530.00 | 93,943.00 | 92,530.00 | 93,681.00 | 93,681.00 | 285,601 |
| 2026-04-22 | 91,154.00 | 91,906.00 | 90,725.00 | 91,418.00 | 91,418.00 | 259,858 |
| 2026-04-21 | 93,280.00 | 93,417.00 | 91,211.00 | 91,565.00 | 91,565.00 | 119,318 |
| 2026-04-20 | 92,000.00 | 93,564.00 | 91,636.00 | 93,340.00 | 93,340.00 | 183,810 |
| 2026-04-17 | 92,500.00 | 92,716.00 | 90,000.00 | 90,353.00 | 90,353.00 | 785,209 |
| 2026-04-16 | 92,928.00 | 93,510.00 | 91,561.00 | 92,474.00 | 92,474.00 | 382,691 |
| 2026-04-15 | 93,928.00 | 94,235.00 | 92,366.00 | 93,282.00 | 93,282.00 | 302,664 |
| 2026-04-14 | 95,700.00 | 95,700.00 | 91,606.00 | 93,729.00 | 93,729.00 | 803,488 |
| 2026-04-13 | 97,049.00 | 97,965.00 | 96,403.00 | 96,864.00 | 96,864.00 | 376,181 |
| 2026-04-10 | 95,971.00 | 96,957.00 | 95,692.00 | 95,692.00 | 95,692.00 | 143,414 |
| 2026-04-09 | 97,331.00 | 99,000.00 | 95,034.00 | 95,034.00 | 95,034.00 | 697,522 |
| 2026-04-08 | 97,949.00 | 98,903.00 | 94,283.00 | 96,831.00 | 96,831.00 | 1,707,934 |
| 2026-04-07 | 94,001.00 | 99,850.00 | 94,001.00 | 99,600.00 | 99,600.00 | 279,164 |
| 2026-04-02 | 97,511.00 | 99,064.00 | 97,511.00 | 98,862.00 | 98,862.00 | 294,910 |
| 2026-04-01 | 97,932.00 | 98,383.00 | 94,126.00 | 96,154.00 | 96,154.00 | 662,520 |
| 2026-03-31 | 99,702.00 | 100,536.00 | 99,208.00 | 99,208.00 | 99,208.00 | 346,938 |
| 2026-03-30 | 98,882.00 | 100,106.00 | 98,804.00 | 99,950.00 | 99,950.00 | 580,745 |
| 2026-03-27 | 98,950.00 | 99,208.00 | 97,515.00 | 98,700.00 | 98,700.00 | 713,621 |
| 2026-03-26 | 96,994.00 | 98,362.00 | 96,994.00 | 98,050.00 | 98,050.00 | 349,522 |
| 2026-03-25 | 97,300.00 | 97,450.00 | 96,238.00 | 97,172.00 | 97,172.00 | 493,232 |
| 2026-03-24 | 95,151.00 | 98,887.00 | 95,151.00 | 98,300.00 | 98,300.00 | 435,365 |
| 2026-03-23 | 97,382.00 | 97,953.00 | 95,500.00 | 96,159.00 | 96,159.00 | 814,183 |
| 2026-03-20 | 97,351.00 | 99,000.00 | 97,138.00 | 97,138.00 | 97,124.45 | 2,653,098 |
| 2026-03-19 | 98,000.00 | 98,967.00 | 96,921.00 | 97,350.00 | 97,336.41 | 2,285,825 |
| 2026-03-18 | 100,508.00 | 101,768.00 | 97,991.00 | 97,991.00 | 97,991.00 | 1,178,254 |
| 2026-03-17 | 101,200.00 | 102,700.00 | 100,521.00 | 101,128.00 | 101,128.00 | 713,796 |
| 2026-03-16 | 99,500.00 | 102,740.00 | 99,500.00 | 102,313.00 | 102,313.00 | 1,004,581 |
| 2026-03-13 | 98,895.00 | 100,901.00 | 98,895.00 | 100,507.00 | 100,507.00 | 658,500 |
| 2026-03-12 | 95,796.00 | 99,686.00 | 95,352.00 | 99,379.00 | 99,379.00 | 948,128 |
| 2026-03-11 | 97,000.00 | 97,081.00 | 95,822.00 | 96,104.00 | 96,104.00 | 417,682 |
| 2026-03-10 | 94,949.00 | 96,697.00 | 94,117.00 | 96,392.00 | 96,392.00 | 763,050 |
| 2026-03-09 | 93,601.00 | 96,474.00 | 93,601.00 | 95,728.00 | 95,728.00 | 806,783 |
| 2026-03-06 | 96,500.00 | 97,226.00 | 94,947.00 | 95,160.00 | 95,160.00 | 392,175 |
| 2026-03-05 | 99,054.00 | 99,431.00 | 97,514.00 | 97,514.00 | 97,514.00 | 692,254 |
| 2026-03-04 | 99,871.00 | 100,400.00 | 97,821.00 | 99,015.00 | 99,015.00 | 901,205 |
| 2026-03-03 | 98,950.00 | 100,673.00 | 98,800.00 | 100,250.00 | 100,250.00 | 956,263 |
| 2026-03-02 | 99,241.00 | 100,649.00 | 98,635.00 | 100,316.00 | 100,316.00 | 610,373 |
| 2026-02-27 | 99,000.00 | 99,799.00 | 97,307.00 | 99,600.00 | 99,600.00 | 657,844 |
| 2026-02-26 | 98,965.00 | 99,615.00 | 98,606.00 | 99,250.00 | 99,250.00 | 402,694 |
| 2026-02-25 | 98,440.00 | 99,099.00 | 97,329.00 | 98,490.00 | 98,490.00 | 331,366 |
| 2026-02-24 | 98,800.00 | 99,728.00 | 97,271.00 | 98,503.00 | 98,503.00 | 409,326 |
| 2026-02-23 | 99,300.00 | 99,832.00 | 97,678.00 | 99,832.00 | 99,832.00 | 511,511 |
| 2026-02-20 | 96,999.00 | 99,799.00 | 96,999.00 | 99,259.00 | 99,259.00 | 709,963 |
| 2026-02-19 | 95,100.00 | 96,681.00 | 94,170.00 | 96,278.00 | 96,278.00 | 1,139,873 |
| 2026-02-18 | 94,799.00 | 95,112.00 | 93,822.00 | 94,500.00 | 94,500.00 | 2,226,025 |
| 2026-02-17 | 93,150.00 | 94,862.00 | 93,136.00 | 94,400.00 | 94,400.00 | 483,650 |
| 2026-02-16 | 93,500.00 | 95,380.00 | 92,608.00 | 93,480.00 | 93,480.00 | 662,872 |
| 2026-02-13 | 94,881.00 | 98,248.00 | 94,052.00 | 94,845.00 | 94,845.00 | 1,214,524 |
| 2026-02-12 | 96,279.00 | 97,404.00 | 92,412.00 | 94,508.00 | 94,508.00 | 1,163,541 |
| 2026-02-11 | 95,108.00 | 96,651.00 | 94,711.00 | 95,790.00 | 95,790.00 | 575,673 |
| 2026-02-10 | 98,620.00 | 98,620.00 | 94,893.00 | 95,180.00 | 95,180.00 | 616,981 |
| 2026-02-09 | 99,500.00 | 100,547.00 | 97,409.00 | 97,409.00 | 97,409.00 | 427,645 |
| 2026-02-06 | 99,299.00 | 101,163.00 | 99,299.00 | 100,367.00 | 100,367.00 | 699,480 |
| 2026-02-05 | 98,101.00 | 99,870.00 | 97,527.00 | 99,374.00 | 99,374.00 | 441,745 |
| 2026-02-04 | 97,352.00 | 100,175.00 | 97,352.00 | 99,399.00 | 99,399.00 | 507,808 |
| 2026-02-03 | 96,223.00 | 98,570.00 | 96,223.00 | 97,858.00 | 97,858.00 | 440,272 |
| 2026-02-02 | 96,050.00 | 98,379.00 | 96,000.00 | 97,394.00 | 97,394.00 | 1,471,884 |
| 2026-01-30 | 93,151.00 | 96,299.00 | 93,151.00 | 95,780.00 | 95,780.00 | 1,134,406 |
| 2026-01-29 | 94,799.00 | 95,236.00 | 93,496.00 | 94,865.00 | 94,865.00 | 584,350 |
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.