British American Tobacco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 89,160.00 | 89,449.00 | 87,758.00 | 88,712.00 | 87,448.53 | 262,440 |
| 2025-10-30 | 89,237.00 | 89,237.00 | 88,000.00 | 88,362.00 | 87,103.52 | 367,119 |
| 2025-10-29 | 89,908.00 | 89,908.00 | 88,694.00 | 89,100.00 | 87,831.01 | 272,308 |
| 2025-10-28 | 90,500.00 | 90,561.00 | 88,891.00 | 89,677.00 | 88,399.79 | 388,585 |
| 2025-10-27 | 89,050.00 | 90,801.00 | 89,050.00 | 90,483.00 | 89,194.31 | 504,546 |
| 2025-10-24 | 89,017.00 | 89,609.00 | 88,846.00 | 89,240.00 | 87,969.01 | 238,361 |
| 2025-10-23 | 88,437.00 | 90,101.00 | 87,903.00 | 89,045.00 | 87,776.79 | 336,551 |
| 2025-10-22 | 87,298.00 | 88,852.00 | 86,886.00 | 88,559.00 | 87,297.71 | 1,290,300 |
| 2025-10-21 | 87,947.00 | 88,689.00 | 86,858.00 | 87,006.00 | 85,766.83 | 409,479 |
| 2025-10-20 | 89,026.00 | 89,274.00 | 87,959.00 | 88,120.00 | 86,864.96 | 644,931 |
| 2025-10-17 | 89,231.00 | 90,010.00 | 88,713.00 | 89,026.00 | 87,758.06 | 344,220 |
| 2025-10-16 | 87,800.00 | 88,951.00 | 87,800.00 | 88,134.00 | 86,878.76 | 432,168 |
| 2025-10-15 | 88,700.00 | 88,700.00 | 86,663.00 | 87,826.00 | 86,575.15 | 368,045 |
| 2025-10-14 | 87,237.00 | 88,909.00 | 85,366.00 | 88,909.00 | 87,642.73 | 544,413 |
| 2025-10-13 | 88,340.00 | 89,054.00 | 87,651.00 | 88,000.00 | 86,746.67 | 379,879 |
| 2025-10-10 | 87,579.00 | 88,340.00 | 87,212.00 | 88,047.00 | 86,793.00 | 443,945 |
| 2025-10-09 | 88,674.00 | 89,151.00 | 87,201.00 | 87,385.00 | 86,140.43 | 436,197 |
| 2025-10-08 | 89,288.00 | 89,567.00 | 88,192.00 | 88,300.00 | 87,042.40 | 513,909 |
| 2025-10-07 | 88,043.00 | 89,900.00 | 88,043.00 | 88,855.00 | 87,589.49 | 382,545 |
| 2025-10-06 | 88,254.00 | 88,979.00 | 87,756.00 | 87,781.00 | 86,530.79 | 581,666 |
| 2025-10-03 | 88,949.00 | 89,675.00 | 88,423.00 | 88,560.00 | 87,298.70 | 475,801 |
| 2025-10-02 | 89,321.00 | 89,976.00 | 87,808.00 | 89,255.00 | 87,983.80 | 522,991 |
| 2025-10-01 | 90,067.00 | 90,067.00 | 89,171.00 | 89,175.00 | 87,904.94 | 296,953 |
| 2025-09-30 | 90,742.00 | 91,633.00 | 90,614.00 | 91,218.00 | 88,545.45 | 968,817 |
| 2025-09-29 | 91,422.00 | 91,884.00 | 90,265.00 | 90,656.00 | 87,999.91 | 655,072 |
| 2025-09-26 | 90,900.00 | 91,906.00 | 90,617.00 | 91,569.00 | 88,886.16 | 763,972 |
| 2025-09-25 | 91,668.00 | 92,326.00 | 91,116.00 | 91,387.00 | 88,709.50 | 1,117,631 |
| 2025-09-23 | 92,900.00 | 93,030.00 | 91,014.00 | 91,060.00 | 88,392.08 | 807,102 |
| 2025-09-22 | 93,889.00 | 94,140.00 | 92,942.00 | 92,942.00 | 90,218.94 | 1,085,315 |
| 2025-09-19 | 95,261.00 | 96,111.00 | 94,353.00 | 94,433.00 | 91,666.25 | 3,276,835 |
| 2025-09-18 | 97,100.00 | 98,145.00 | 95,240.00 | 95,240.00 | 92,449.61 | 1,816,986 |
| 2025-09-17 | 96,550.00 | 97,681.00 | 96,550.00 | 97,051.00 | 94,207.55 | 229,176 |
| 2025-09-16 | 96,799.00 | 97,183.00 | 96,347.00 | 96,787.00 | 93,951.28 | 399,499 |
| 2025-09-15 | 98,200.00 | 98,414.00 | 96,935.00 | 97,343.00 | 94,490.99 | 311,014 |
| 2025-09-12 | 99,022.00 | 99,364.00 | 98,158.00 | 98,160.00 | 95,284.06 | 643,029 |
| 2025-09-11 | 98,593.00 | 99,045.00 | 98,049.00 | 98,579.00 | 95,690.78 | 806,321 |
| 2025-09-10 | 97,799.00 | 99,570.00 | 97,799.00 | 97,964.00 | 95,093.80 | 1,181,282 |
| 2025-09-09 | 97,955.00 | 98,895.00 | 97,955.00 | 98,054.00 | 95,181.16 | 863,196 |
| 2025-09-08 | 98,150.00 | 98,957.00 | 97,343.00 | 98,405.00 | 95,521.88 | 894,059 |
| 2025-09-05 | 98,753.00 | 98,753.00 | 96,924.00 | 98,150.00 | 95,274.35 | 1,101,280 |
| 2025-09-04 | 97,142.00 | 99,398.00 | 96,850.00 | 98,665.00 | 95,774.26 | 1,174,878 |
| 2025-09-03 | 96,724.00 | 97,315.00 | 95,458.00 | 96,760.00 | 93,925.08 | 2,690,434 |
| 2025-09-02 | 97,275.00 | 97,410.00 | 95,895.00 | 96,644.00 | 93,812.47 | 1,411,962 |
| 2025-09-01 | 99,622.00 | 100,131.00 | 98,530.00 | 98,721.00 | 95,828.62 | 493,069 |
| 2025-08-29 | 99,262.00 | 100,444.00 | 99,262.00 | 99,750.00 | 96,827.47 | 634,436 |
| 2025-08-28 | 100,033.00 | 100,435.00 | 98,262.00 | 99,000.00 | 96,099.45 | 1,173,486 |
| 2025-08-27 | 100,709.00 | 101,074.00 | 100,113.00 | 100,370.00 | 97,429.31 | 1,240,298 |
| 2025-08-26 | 100,400.00 | 101,424.00 | 99,252.00 | 100,190.00 | 97,254.58 | 2,664,444 |
| 2025-08-25 | 101,930.00 | 102,674.00 | 99,287.00 | 101,484.00 | 98,510.67 | 878,247 |
| 2025-08-22 | 103,989.00 | 103,989.00 | 101,940.00 | 101,940.00 | 98,953.31 | 1,033,436 |
| 2025-08-21 | 103,659.00 | 104,294.00 | 103,385.00 | 104,040.00 | 100,991.78 | 1,398,556 |
| 2025-08-20 | 101,600.00 | 103,978.00 | 101,600.00 | 103,800.00 | 100,758.81 | 670,236 |
| 2025-08-19 | 101,288.00 | 101,606.00 | 100,932.00 | 101,100.00 | 98,137.92 | 1,068,824 |
| 2025-08-18 | 100,000.00 | 101,485.68 | 100,000.00 | 101,275.00 | 98,307.79 | 727,133 |
| 2025-08-15 | 100,816.00 | 101,000.00 | 98,367.00 | 99,800.00 | 96,876.01 | 1,084,448 |
| 2025-08-14 | 100,277.00 | 101,055.00 | 100,175.00 | 100,700.00 | 97,749.64 | 849,823 |
| 2025-08-13 | 101,809.00 | 102,018.00 | 99,260.00 | 99,333.00 | 96,422.69 | 1,575,489 |
| 2025-08-12 | 102,550.00 | 103,501.00 | 101,696.00 | 102,093.00 | 99,101.83 | 1,052,650 |
| 2025-08-11 | 101,000.00 | 102,650.00 | 101,000.00 | 102,550.00 | 99,545.44 | 774,289 |
| 2025-08-08 | 100,443.00 | 101,000.00 | 99,680.44 | 100,902.00 | 97,945.72 | 1,099,453 |
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.