British American Tobacco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 95,100.00 | 95,418.00 | 94,339.00 | 94,940.00 | 94,940.00 | 499,668 |
| 2026-01-27 | 94,999.00 | 95,816.00 | 93,611.00 | 95,350.00 | 95,350.00 | 585,008 |
| 2026-01-26 | 93,650.00 | 95,449.00 | 93,650.00 | 94,580.00 | 94,580.00 | 607,714 |
| 2026-01-23 | 93,411.00 | 94,690.00 | 92,679.00 | 94,440.00 | 94,440.00 | 736,574 |
| 2026-01-22 | 93,016.00 | 95,000.00 | 93,016.00 | 93,718.00 | 93,718.00 | 1,044,521 |
| 2026-01-21 | 92,281.00 | 94,334.00 | 92,122.00 | 92,403.00 | 92,403.00 | 1,133,758 |
| 2026-01-20 | 95,441.00 | 96,268.00 | 92,650.00 | 92,650.00 | 92,650.00 | 790,524 |
| 2026-01-19 | 93,601.00 | 96,409.00 | 93,601.00 | 95,948.00 | 95,948.00 | 1,140,094 |
| 2026-01-16 | 94,159.00 | 96,202.00 | 94,159.00 | 94,886.00 | 94,886.00 | 925,524 |
| 2026-01-15 | 92,834.00 | 95,015.00 | 92,834.00 | 94,500.00 | 94,500.00 | 1,141,154 |
| 2026-01-14 | 91,850.00 | 93,285.00 | 91,559.00 | 92,250.00 | 92,250.00 | 1,893,576 |
| 2026-01-13 | 90,805.00 | 91,966.00 | 90,805.00 | 91,380.00 | 91,380.00 | 499,407 |
| 2026-01-12 | 89,920.00 | 91,241.00 | 89,920.00 | 90,200.00 | 90,200.00 | 530,909 |
| 2026-01-09 | 89,138.00 | 89,138.00 | 88,190.00 | 89,138.00 | 89,138.00 | 384,153 |
| 2026-01-08 | 88,960.00 | 89,414.00 | 87,360.00 | 89,400.00 | 89,400.00 | 528,579 |
| 2026-01-07 | 88,889.00 | 89,966.00 | 87,806.00 | 87,895.00 | 87,895.00 | 665,984 |
| 2026-01-06 | 90,393.00 | 90,400.00 | 89,121.00 | 89,355.00 | 89,355.00 | 881,865 |
| 2026-01-05 | 92,549.00 | 92,948.00 | 89,908.00 | 89,908.00 | 89,908.00 | 740,026 |
| 2026-01-02 | 94,101.00 | 94,101.00 | 91,216.00 | 92,479.00 | 92,479.00 | 211,624 |
| 2025-12-31 | 93,500.00 | 94,307.00 | 93,341.00 | 94,122.00 | 94,122.00 | 52,033 |
| 2025-12-30 | 94,177.00 | 94,177.00 | 93,357.00 | 93,532.00 | 93,532.00 | 129,812 |
| 2025-12-29 | 93,210.00 | 95,064.00 | 92,957.00 | 93,874.00 | 93,874.00 | 205,711 |
| 2025-12-24 | 96,499.00 | 96,499.00 | 93,210.00 | 93,210.00 | 93,210.00 | 82,457 |
| 2025-12-23 | 94,500.00 | 95,651.00 | 90,407.00 | 94,915.00 | 93,563.19 | 1,739,923 |
| 2025-12-22 | 94,340.00 | 95,277.00 | 93,956.00 | 95,200.00 | 93,844.13 | 1,553,667 |
| 2025-12-19 | 94,601.00 | 96,349.00 | 93,864.00 | 94,122.00 | 92,781.48 | 4,148,287 |
| 2025-12-18 | 95,688.00 | 96,413.00 | 95,055.00 | 96,200.00 | 94,829.88 | 2,136,084 |
| 2025-12-17 | 95,066.00 | 96,272.00 | 95,066.00 | 96,220.00 | 94,849.60 | 755,586 |
| 2025-12-15 | 95,520.00 | 96,897.00 | 95,321.00 | 96,260.00 | 94,889.03 | 722,799 |
| 2025-12-12 | 98,938.00 | 98,938.00 | 95,198.00 | 95,198.00 | 93,842.16 | 888,309 |
| 2025-12-11 | 99,230.00 | 99,549.00 | 98,300.00 | 98,680.00 | 97,274.56 | 2,140,387 |
| 2025-12-10 | 96,171.00 | 99,194.00 | 96,171.00 | 99,000.00 | 97,590.01 | 1,066,327 |
| 2025-12-09 | 96,840.00 | 99,531.00 | 92,816.00 | 97,305.00 | 95,919.15 | 1,322,476 |
| 2025-12-08 | 96,501.00 | 97,179.00 | 96,271.00 | 96,700.00 | 95,322.76 | 553,370 |
| 2025-12-05 | 97,881.00 | 98,144.00 | 96,678.00 | 97,050.00 | 95,667.78 | 517,091 |
| 2025-12-04 | 98,600.00 | 99,750.00 | 97,114.00 | 98,055.00 | 96,658.46 | 564,815 |
| 2025-12-03 | 98,685.00 | 100,401.00 | 98,339.00 | 99,588.00 | 98,169.63 | 321,396 |
| 2025-12-02 | 99,500.00 | 99,928.00 | 98,657.00 | 99,000.00 | 97,590.01 | 458,446 |
| 2025-12-01 | 98,922.00 | 100,152.00 | 98,593.00 | 99,912.00 | 98,489.02 | 609,900 |
| 2025-11-28 | 97,989.00 | 99,800.00 | 97,989.00 | 99,320.00 | 97,905.45 | 864,740 |
| 2025-11-27 | 97,215.00 | 99,249.00 | 97,215.00 | 97,984.00 | 96,588.48 | 447,229 |
| 2025-11-26 | 98,299.00 | 98,302.00 | 97,020.00 | 97,807.00 | 96,414.00 | 659,751 |
| 2025-11-25 | 95,279.00 | 98,040.00 | 94,027.00 | 97,606.00 | 96,215.86 | 441,851 |
| 2025-11-24 | 95,931.00 | 96,953.00 | 94,000.00 | 95,175.00 | 93,819.48 | 482,461 |
| 2025-11-21 | 94,339.00 | 96,799.00 | 93,533.00 | 95,931.00 | 94,564.72 | 380,898 |
| 2025-11-20 | 92,684.00 | 95,593.00 | 92,684.00 | 93,835.00 | 92,498.57 | 470,528 |
| 2025-11-19 | 94,433.00 | 94,433.00 | 92,900.00 | 93,942.00 | 92,604.04 | 229,382 |
| 2025-11-18 | 94,000.00 | 95,472.00 | 92,627.00 | 93,969.00 | 92,630.66 | 323,977 |
| 2025-11-17 | 91,025.00 | 93,740.00 | 91,025.00 | 93,212.00 | 91,884.44 | 572,616 |
| 2025-11-14 | 93,525.00 | 94,006.00 | 91,250.00 | 91,644.00 | 90,338.77 | 350,807 |
| 2025-11-13 | 94,500.00 | 95,358.00 | 93,246.00 | 94,168.00 | 92,826.83 | 480,188 |
| 2025-11-12 | 95,422.00 | 96,104.00 | 94,888.00 | 95,185.00 | 93,829.34 | 653,251 |
| 2025-11-11 | 94,043.00 | 96,541.00 | 94,043.00 | 95,965.00 | 94,598.23 | 853,376 |
| 2025-11-10 | 94,990.00 | 95,071.00 | 93,345.00 | 93,871.00 | 92,534.05 | 265,022 |
| 2025-11-07 | 94,035.00 | 94,847.00 | 94,035.00 | 94,566.00 | 93,219.16 | 374,854 |
| 2025-11-06 | 93,800.00 | 94,337.00 | 93,427.00 | 94,296.00 | 92,953.00 | 444,441 |
| 2025-11-05 | 92,040.00 | 94,198.00 | 91,800.00 | 93,480.00 | 92,148.62 | 803,646 |
| 2025-11-04 | 90,582.00 | 92,387.00 | 90,582.00 | 91,980.00 | 90,669.99 | 548,677 |
| 2025-11-03 | 89,083.00 | 90,687.00 | 88,817.00 | 89,872.00 | 88,592.01 | 433,887 |
| 2025-10-31 | 89,160.00 | 89,449.00 | 87,758.00 | 88,712.00 | 87,448.53 | 262,440 |
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.