British American Tobacco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 100,400.00 | 100,401.00 | 99,452.00 | 100,050.00 | 97,118.68 | 1,399,771 |
| 2025-08-05 | 99,811.00 | 101,282.00 | 99,437.00 | 100,234.00 | 97,297.29 | 1,598,022 |
| 2025-08-04 | 98,101.00 | 100,399.00 | 97,348.00 | 99,834.00 | 96,909.01 | 985,776 |
| 2025-08-01 | 97,604.00 | 99,991.00 | 97,315.00 | 98,099.00 | 95,224.84 | 1,415,195 |
| 2025-07-31 | 93,451.00 | 98,157.00 | 92,195.00 | 96,453.00 | 93,627.07 | 3,132,335 |
| 2025-07-30 | 94,218.00 | 94,887.00 | 93,454.00 | 94,641.00 | 91,868.16 | 1,250,767 |
| 2025-07-29 | 92,506.00 | 93,621.00 | 92,238.00 | 93,621.00 | 90,878.04 | 1,465,182 |
| 2025-07-28 | 92,281.00 | 92,990.00 | 92,281.00 | 92,425.00 | 89,717.08 | 595,100 |
| 2025-07-25 | 93,000.00 | 93,477.00 | 92,486.00 | 92,882.00 | 90,160.70 | 417,087 |
| 2025-07-24 | 91,244.00 | 92,887.00 | 90,700.00 | 92,840.00 | 90,119.93 | 402,981 |
| 2025-07-23 | 91,386.00 | 91,773.45 | 89,978.00 | 91,251.00 | 88,577.48 | 920,657 |
| 2025-07-22 | 91,096.00 | 92,895.00 | 90,355.00 | 91,052.00 | 88,384.31 | 944,836 |
| 2025-07-21 | 90,705.00 | 91,976.00 | 90,705.00 | 91,726.00 | 89,038.56 | 666,418 |
| 2025-07-18 | 91,250.00 | 91,309.00 | 90,070.00 | 90,532.00 | 87,879.55 | 752,465 |
| 2025-07-17 | 92,500.00 | 93,454.00 | 91,524.00 | 91,524.00 | 88,842.48 | 706,492 |
| 2025-07-16 | 92,000.00 | 92,856.00 | 91,817.00 | 92,597.00 | 89,884.05 | 1,171,554 |
| 2025-07-15 | 91,586.00 | 91,876.00 | 90,911.00 | 91,105.00 | 88,435.76 | 1,359,351 |
| 2025-07-14 | 91,208.00 | 92,638.00 | 90,580.00 | 91,976.00 | 89,281.24 | 1,421,046 |
| 2025-07-11 | 89,907.00 | 91,166.00 | 89,700.00 | 90,875.00 | 88,212.50 | 1,025,339 |
| 2025-07-10 | 86,979.00 | 89,200.00 | 86,979.00 | 88,873.00 | 86,269.15 | 511,514 |
| 2025-07-09 | 85,703.00 | 88,848.00 | 85,703.00 | 86,979.00 | 84,430.64 | 735,191 |
| 2025-07-08 | 86,071.00 | 86,687.00 | 84,998.00 | 84,998.00 | 82,507.68 | 1,043,242 |
| 2025-07-07 | 85,482.00 | 86,401.00 | 85,482.00 | 86,058.00 | 83,536.63 | 779,747 |
| 2025-07-04 | 84,992.00 | 85,340.00 | 84,490.00 | 84,840.00 | 82,354.31 | 947,665 |
| 2025-07-03 | 83,190.00 | 84,657.00 | 83,190.00 | 84,182.00 | 81,715.59 | 1,654,843 |
| 2025-07-02 | 82,776.00 | 83,411.00 | 81,882.00 | 82,625.00 | 80,204.21 | 1,513,445 |
| 2025-07-01 | 83,750.00 | 84,106.00 | 82,204.00 | 82,512.00 | 80,094.52 | 1,300,587 |
| 2025-06-30 | 83,627.00 | 84,429.00 | 83,627.00 | 84,080.00 | 81,616.58 | 798,479 |
| 2025-06-27 | 84,597.00 | 84,885.00 | 83,020.00 | 83,687.00 | 81,235.10 | 920,207 |
| 2025-06-26 | 83,218.00 | 84,715.00 | 83,218.00 | 83,827.00 | 81,370.99 | 1,256,700 |
| 2025-06-25 | 84,500.00 | 84,605.00 | 83,640.00 | 83,640.00 | 81,189.47 | 397,577 |
| 2025-06-24 | 86,397.00 | 86,621.00 | 85,526.00 | 86,257.00 | 82,312.24 | 925,297 |
| 2025-06-23 | 88,050.00 | 88,350.47 | 87,178.00 | 87,334.00 | 83,339.99 | 1,669,768 |
| 2025-06-20 | 89,144.00 | 89,414.00 | 87,947.00 | 88,004.00 | 83,979.35 | 2,606,701 |
| 2025-06-19 | 88,914.00 | 89,422.00 | 88,540.00 | 89,150.00 | 85,072.94 | 1,706,910 |
| 2025-06-18 | 87,540.00 | 88,661.00 | 87,540.00 | 88,263.00 | 84,226.50 | 1,435,220 |
| 2025-06-17 | 87,024.00 | 87,384.00 | 86,193.00 | 87,306.00 | 83,313.27 | 817,448 |
| 2025-06-13 | 83,251.00 | 88,000.00 | 83,250.00 | 87,400.00 | 83,402.97 | 1,565,640 |
| 2025-06-12 | 86,567.00 | 86,993.00 | 85,586.00 | 85,586.00 | 81,671.93 | 879,824 |
| 2025-06-11 | 84,000.00 | 85,653.00 | 83,442.00 | 85,625.00 | 81,709.15 | 1,297,428 |
| 2025-06-10 | 84,728.00 | 85,200.00 | 84,086.00 | 84,159.00 | 80,310.19 | 649,145 |
| 2025-06-09 | 84,552.00 | 85,048.00 | 84,058.00 | 84,172.00 | 80,322.60 | 565,451 |
| 2025-06-06 | 83,500.00 | 84,810.00 | 83,500.00 | 84,624.00 | 80,753.92 | 1,162,301 |
| 2025-06-05 | 81,995.00 | 83,907.00 | 81,800.00 | 83,635.00 | 79,810.15 | 557,427 |
| 2025-06-04 | 82,225.00 | 82,319.00 | 81,087.00 | 81,800.00 | 78,059.07 | 701,799 |
| 2025-06-03 | 80,150.00 | 82,531.00 | 79,927.00 | 82,121.00 | 78,365.39 | 375,593 |
| 2025-06-02 | 80,765.00 | 81,172.00 | 80,231.00 | 80,711.00 | 77,019.88 | 450,038 |
| 2025-05-30 | 79,612.00 | 81,282.00 | 79,611.00 | 81,000.00 | 77,295.66 | 993,588 |
| 2025-05-29 | 80,499.00 | 80,835.00 | 79,186.00 | 79,262.00 | 75,637.14 | 822,752 |
| 2025-05-28 | 81,146.00 | 81,670.00 | 80,317.00 | 80,444.00 | 76,765.09 | 748,532 |
| 2025-05-27 | 80,869.00 | 81,604.00 | 79,969.00 | 80,916.00 | 77,215.50 | 605,499 |
| 2025-05-26 | 80,552.00 | 80,900.00 | 79,940.00 | 79,990.00 | 76,331.85 | 219,054 |
| 2025-05-23 | 79,398.00 | 80,859.00 | 79,397.00 | 80,473.00 | 76,792.76 | 396,331 |
| 2025-05-22 | 79,633.00 | 80,226.00 | 79,056.00 | 79,328.00 | 75,700.12 | 967,185 |
| 2025-05-21 | 79,711.00 | 80,008.00 | 78,511.00 | 79,470.00 | 75,835.63 | 744,777 |
| 2025-05-20 | 77,000.00 | 79,381.00 | 76,999.00 | 79,000.00 | 75,387.12 | 1,315,256 |
| 2025-05-19 | 76,494.00 | 78,335.00 | 76,144.00 | 78,163.80 | 74,589.17 | 2,419,670 |
| 2025-05-16 | 74,160.00 | 76,750.00 | 74,160.00 | 76,503.00 | 73,004.32 | 697,947 |
| 2025-05-15 | 73,550.00 | 74,477.00 | 73,002.00 | 73,110.00 | 69,766.49 | 1,788,927 |
| 2025-05-14 | 74,291.00 | 74,727.00 | 73,319.00 | 73,550.00 | 70,186.37 | 1,135,441 |
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.