British American Tobacco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 74,304.00 | 74,310.00 | 73,460.00 | 73,886.00 | 70,507.00 | 1,419,110 |
| 2025-05-12 | 75,700.00 | 75,810.00 | 73,809.00 | 74,784.00 | 71,363.93 | 781,491 |
| 2025-05-09 | 78,274.00 | 78,627.00 | 76,430.00 | 76,430.00 | 72,934.66 | 1,409,881 |
| 2025-05-08 | 80,512.00 | 80,874.00 | 78,709.00 | 78,709.00 | 75,109.43 | 592,384 |
| 2025-05-07 | 78,322.00 | 81,257.00 | 78,322.00 | 80,447.00 | 76,767.95 | 1,471,833 |
| 2025-05-06 | 78,750.00 | 80,944.00 | 78,750.00 | 80,323.00 | 76,649.62 | 711,239 |
| 2025-05-05 | 79,085.00 | 79,500.00 | 78,492.00 | 79,500.00 | 75,864.26 | 659,278 |
| 2025-05-02 | 79,802.00 | 80,111.00 | 78,759.00 | 79,048.00 | 75,432.93 | 362,615 |
| 2025-04-30 | 79,163.00 | 81,276.00 | 79,163.00 | 80,450.00 | 76,770.81 | 710,115 |
| 2025-04-29 | 79,000.00 | 79,163.00 | 77,761.00 | 78,631.00 | 75,035.00 | 225,071 |
| 2025-04-25 | 79,229.00 | 79,579.00 | 78,476.00 | 78,522.00 | 74,930.98 | 485,257 |
| 2025-04-24 | 78,607.00 | 79,904.00 | 78,560.00 | 79,278.00 | 75,652.41 | 558,458 |
| 2025-04-23 | 79,065.00 | 79,065.00 | 77,573.00 | 78,261.00 | 74,681.92 | 585,186 |
| 2025-04-22 | 79,678.00 | 79,889.00 | 78,847.00 | 79,693.00 | 76,048.43 | 475,726 |
| 2025-04-17 | 79,192.00 | 79,204.00 | 78,326.00 | 78,588.00 | 74,993.97 | 588,769 |
| 2025-04-16 | 80,627.00 | 80,990.00 | 79,338.00 | 79,355.00 | 75,725.89 | 537,610 |
| 2025-04-15 | 78,862.00 | 80,444.00 | 78,862.00 | 80,444.00 | 76,765.09 | 921,473 |
| 2025-04-14 | 79,000.00 | 79,321.00 | 77,910.00 | 78,145.00 | 74,571.23 | 1,300,738 |
| 2025-04-11 | 78,200.00 | 80,000.00 | 78,180.00 | 78,860.00 | 75,253.53 | 831,870 |
| 2025-04-10 | 78,001.00 | 78,100.00 | 76,190.00 | 77,822.00 | 74,263.00 | 1,145,618 |
| 2025-04-09 | 78,666.00 | 78,831.00 | 76,914.00 | 77,591.00 | 74,042.56 | 910,599 |
| 2025-04-08 | 76,794.00 | 78,933.00 | 76,179.00 | 78,666.00 | 75,068.40 | 1,214,168 |
| 2025-04-07 | 75,001.00 | 76,481.00 | 72,793.00 | 76,175.00 | 72,691.32 | 1,489,202 |
| 2025-04-04 | 79,255.00 | 80,882.00 | 77,142.00 | 77,360.00 | 73,822.13 | 1,490,117 |
| 2025-04-03 | 77,883.00 | 78,406.00 | 76,812.00 | 77,870.00 | 74,308.80 | 2,359,825 |
| 2025-04-02 | 76,154.00 | 76,725.00 | 75,670.00 | 76,110.00 | 72,629.29 | 683,558 |
| 2025-04-01 | 75,500.00 | 76,212.00 | 75,115.00 | 75,740.00 | 72,276.21 | 1,854,740 |
| 2025-03-31 | 74,168.00 | 75,696.00 | 73,861.00 | 75,462.00 | 72,010.93 | 1,111,734 |
| 2025-03-28 | 73,357.00 | 74,595.00 | 72,854.00 | 74,476.00 | 71,070.02 | 494,352 |
| 2025-03-27 | 72,650.00 | 73,732.00 | 72,305.00 | 73,463.00 | 70,103.35 | 888,357 |
| 2025-03-26 | 72,900.00 | 73,230.00 | 71,459.00 | 72,402.00 | 69,090.87 | 487,779 |
| 2025-03-25 | 74,300.00 | 75,092.00 | 73,780.00 | 73,879.00 | 69,141.53 | 496,752 |
| 2025-03-24 | 74,488.00 | 74,944.00 | 73,876.00 | 74,217.00 | 69,457.86 | 607,806 |
| 2025-03-20 | 74,300.00 | 74,987.00 | 74,144.00 | 74,488.00 | 69,711.48 | 3,944,133 |
| 2025-03-19 | 74,250.00 | 74,976.00 | 74,196.00 | 74,486.00 | 69,709.61 | 2,179,793 |
| 2025-03-18 | 75,000.00 | 75,153.00 | 73,628.00 | 74,615.00 | 69,830.34 | 2,205,613 |
| 2025-03-17 | 74,040.00 | 75,016.00 | 74,040.00 | 74,810.00 | 70,012.83 | 1,602,107 |
| 2025-03-14 | 75,100.00 | 75,368.00 | 74,106.00 | 74,477.00 | 69,701.19 | 1,875,640 |
| 2025-03-13 | 74,034.00 | 76,097.00 | 74,034.00 | 75,477.00 | 70,637.06 | 2,430,421 |
| 2025-03-12 | 74,606.00 | 75,867.00 | 74,416.00 | 75,126.00 | 70,308.57 | 954,665 |
| 2025-03-11 | 73,926.00 | 74,789.00 | 73,300.00 | 73,868.00 | 69,131.24 | 552,248 |
| 2025-03-10 | 73,696.00 | 75,500.00 | 73,545.00 | 74,450.00 | 69,675.92 | 792,672 |
| 2025-03-07 | 72,625.00 | 73,909.00 | 71,886.00 | 73,608.00 | 68,887.91 | 988,903 |
| 2025-03-06 | 72,127.00 | 73,186.00 | 72,127.00 | 72,804.00 | 68,135.47 | 519,618 |
| 2025-03-05 | 73,828.00 | 74,431.00 | 72,212.00 | 72,775.00 | 68,108.33 | 867,312 |
| 2025-03-04 | 72,799.00 | 74,789.00 | 72,355.00 | 74,125.00 | 69,371.76 | 1,412,268 |
| 2025-03-03 | 72,022.00 | 73,341.00 | 71,890.00 | 73,123.00 | 68,434.01 | 773,591 |
| 2025-02-28 | 71,473.00 | 71,981.00 | 70,996.00 | 71,896.00 | 67,285.69 | 738,236 |
| 2025-02-27 | 70,502.00 | 71,712.00 | 70,502.00 | 71,393.00 | 66,814.95 | 1,079,665 |
| 2025-02-26 | 70,300.00 | 71,407.00 | 70,300.00 | 71,390.00 | 66,812.14 | 608,232 |
| 2025-02-25 | 69,475.00 | 70,430.00 | 69,362.00 | 70,250.00 | 65,745.24 | 534,836 |
| 2025-02-24 | 69,020.00 | 70,577.00 | 69,000.00 | 69,787.00 | 65,311.93 | 707,460 |
| 2025-02-21 | 70,360.00 | 70,671.00 | 68,738.00 | 68,738.00 | 64,330.20 | 934,491 |
| 2025-02-20 | 70,211.00 | 71,014.00 | 69,290.00 | 70,243.00 | 65,738.69 | 601,588 |
| 2025-02-19 | 70,100.00 | 70,688.00 | 69,407.00 | 70,527.00 | 66,004.48 | 1,360,629 |
| 2025-02-18 | 70,216.00 | 70,738.00 | 70,216.00 | 70,355.00 | 65,843.51 | 357,593 |
| 2025-02-17 | 70,980.00 | 71,617.00 | 70,483.00 | 70,660.00 | 66,128.95 | 601,452 |
| 2025-02-14 | 72,420.00 | 72,420.00 | 70,901.00 | 71,250.00 | 66,681.12 | 870,842 |
| 2025-02-13 | 77,480.00 | 78,399.00 | 70,648.00 | 71,419.00 | 66,839.28 | 2,656,263 |
| 2025-02-12 | 78,012.00 | 78,485.00 | 77,382.00 | 77,870.00 | 72,876.61 | 718,158 |
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.