British American Tobacco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 78,012.00 | 78,485.00 | 77,382.00 | 77,870.00 | 72,876.61 | 718,158 |
| 2025-02-11 | 77,595.00 | 78,122.00 | 47,590.00 | 77,722.00 | 72,738.10 | 841,753 |
| 2025-02-10 | 76,532.00 | 77,599.00 | 76,500.00 | 77,137.00 | 72,190.61 | 433,757 |
| 2025-02-07 | 76,260.00 | 77,000.00 | 76,260.00 | 76,438.00 | 71,536.44 | 579,378 |
| 2025-02-06 | 76,310.00 | 76,969.00 | 76,310.00 | 76,491.00 | 71,586.04 | 1,215,523 |
| 2025-02-05 | 74,700.00 | 76,425.00 | 74,666.00 | 75,972.00 | 71,100.32 | 2,061,731 |
| 2025-02-04 | 74,311.00 | 75,070.00 | 73,841.00 | 74,675.00 | 69,886.49 | 922,976 |
| 2025-02-03 | 73,900.00 | 75,103.00 | 73,423.00 | 74,311.00 | 69,545.83 | 988,994 |
| 2025-01-31 | 73,009.00 | 74,086.00 | 72,981.00 | 73,811.00 | 69,077.89 | 611,589 |
| 2025-01-30 | 73,538.00 | 73,538.00 | 71,714.00 | 72,900.00 | 68,225.31 | 1,012,557 |
| 2025-01-29 | 73,365.00 | 73,784.00 | 73,062.00 | 73,775.00 | 69,044.20 | 1,492,548 |
| 2025-01-28 | 73,511.00 | 74,154.00 | 72,765.00 | 73,556.00 | 68,839.24 | 1,387,405 |
| 2025-01-27 | 69,333.00 | 73,636.00 | 69,333.00 | 73,100.00 | 68,412.48 | 3,766,550 |
| 2025-01-24 | 68,002.00 | 69,614.00 | 67,368.00 | 68,719.00 | 64,312.42 | 663,815 |
| 2025-01-23 | 67,500.00 | 68,615.00 | 67,128.00 | 68,520.00 | 64,126.18 | 794,735 |
| 2025-01-22 | 67,201.00 | 68,218.00 | 67,190.00 | 67,427.00 | 63,103.26 | 765,159 |
| 2025-01-21 | 67,400.00 | 67,869.00 | 66,961.00 | 67,080.00 | 62,778.52 | 1,132,685 |
| 2025-01-20 | 67,316.00 | 67,963.00 | 67,316.00 | 67,429.00 | 63,105.14 | 763,393 |
| 2025-01-17 | 66,933.00 | 67,482.00 | 66,562.00 | 67,440.00 | 63,115.43 | 973,380 |
| 2025-01-16 | 66,351.00 | 67,007.00 | 66,243.00 | 66,790.00 | 62,507.11 | 1,425,205 |
| 2025-01-15 | 67,056.00 | 67,633.00 | 65,406.00 | 66,618.00 | 62,346.14 | 1,340,792 |
| 2025-01-14 | 67,400.00 | 67,593.92 | 66,033.00 | 66,720.00 | 62,441.60 | 935,363 |
| 2025-01-13 | 68,717.00 | 68,873.00 | 68,138.00 | 68,404.00 | 64,017.61 | 977,114 |
| 2025-01-10 | 69,271.00 | 69,805.00 | 69,116.00 | 69,562.00 | 65,101.36 | 642,834 |
| 2025-01-09 | 69,000.00 | 69,485.00 | 68,372.00 | 69,304.00 | 64,859.90 | 809,838 |
| 2025-01-08 | 69,150.00 | 69,572.00 | 68,313.00 | 68,912.00 | 64,493.04 | 764,514 |
| 2025-01-07 | 68,700.00 | 69,165.00 | 68,635.00 | 68,742.00 | 64,333.94 | 782,229 |
| 2025-01-06 | 69,202.00 | 69,217.00 | 67,940.00 | 68,336.00 | 63,953.97 | 662,341 |
| 2025-01-03 | 68,297.00 | 69,348.00 | 68,041.00 | 68,799.00 | 64,387.29 | 448,521 |
| 2025-01-02 | 68,233.00 | 68,549.00 | 67,465.00 | 68,225.00 | 63,850.09 | 360,170 |
| 2024-12-31 | 67,232.00 | 68,111.00 | 67,134.00 | 67,657.00 | 63,318.52 | 111,332 |
| 2024-12-30 | 66,845.00 | 68,454.00 | 66,844.00 | 67,632.00 | 63,295.12 | 257,903 |
| 2024-12-27 | 67,200.00 | 68,149.00 | 67,200.00 | 68,080.00 | 63,714.39 | 529,858 |
| 2024-12-24 | 66,876.00 | 67,204.00 | 66,841.00 | 66,894.00 | 62,604.44 | 60,545 |
| 2024-12-23 | 66,037.00 | 67,283.00 | 65,921.00 | 66,858.00 | 62,570.75 | 255,264 |
| 2024-12-20 | 66,522.00 | 66,642.00 | 65,723.00 | 66,254.00 | 62,005.48 | 2,234,120 |
| 2024-12-19 | 65,900.00 | 67,106.00 | 65,706.00 | 66,520.00 | 62,254.43 | 2,606,119 |
| 2024-12-18 | 66,870.00 | 67,912.00 | 65,858.00 | 66,160.00 | 61,917.51 | 1,132,989 |
| 2024-12-17 | 67,297.00 | 68,072.00 | 66,997.00 | 67,912.00 | 62,289.25 | 504,211 |
| 2024-12-13 | 66,384.00 | 67,737.00 | 66,384.00 | 67,297.00 | 61,725.16 | 448,241 |
| 2024-12-12 | 66,888.00 | 67,734.00 | 65,968.00 | 66,844.00 | 61,309.67 | 1,779,452 |
| 2024-12-11 | 68,205.00 | 68,205.00 | 66,376.00 | 67,629.00 | 62,029.68 | 890,917 |
| 2024-12-10 | 67,450.00 | 67,980.00 | 67,237.00 | 67,251.00 | 61,682.97 | 841,298 |
| 2024-12-09 | 67,850.00 | 68,639.00 | 67,274.00 | 67,488.00 | 61,900.35 | 720,890 |
| 2024-12-06 | 68,240.00 | 68,700.00 | 67,891.00 | 67,900.00 | 62,278.24 | 834,129 |
| 2024-12-05 | 67,111.00 | 68,549.00 | 67,111.00 | 68,240.00 | 62,590.09 | 764,328 |
| 2024-12-04 | 67,039.00 | 67,800.00 | 67,039.00 | 67,592.00 | 61,995.74 | 906,262 |
| 2024-12-03 | 68,400.00 | 68,868.00 | 67,383.00 | 67,879.00 | 62,258.98 | 1,132,753 |
| 2024-12-02 | 68,310.00 | 69,406.00 | 68,310.00 | 68,719.00 | 63,029.43 | 1,724,399 |
| 2024-11-29 | 68,400.00 | 68,704.00 | 68,013.00 | 68,310.00 | 62,654.29 | 736,805 |
| 2024-11-28 | 68,835.00 | 69,150.00 | 67,873.00 | 68,320.00 | 62,663.47 | 960,555 |
| 2024-11-27 | 68,407.00 | 69,200.00 | 67,182.00 | 68,820.00 | 63,122.07 | 1,340,985 |
| 2024-11-26 | 67,202.00 | 68,411.00 | 67,202.00 | 68,407.00 | 62,743.26 | 795,439 |
| 2024-11-25 | 67,499.00 | 68,000.00 | 67,260.00 | 67,643.00 | 62,042.52 | 926,054 |
| 2024-11-22 | 66,565.00 | 67,100.00 | 66,337.00 | 67,080.00 | 61,526.13 | 1,417,436 |
| 2024-11-21 | 66,540.00 | 67,199.00 | 66,313.00 | 66,354.00 | 60,860.24 | 1,714,345 |
| 2024-11-20 | 66,305.00 | 67,200.00 | 66,305.00 | 66,833.00 | 61,299.58 | 1,418,566 |
| 2024-11-19 | 65,010.00 | 66,306.00 | 65,010.00 | 66,075.00 | 60,604.34 | 925,123 |
| 2024-11-18 | 65,175.00 | 65,882.00 | 65,175.00 | 65,415.00 | 59,998.98 | 837,424 |
| 2024-11-15 | 64,654.00 | 65,678.00 | 64,654.00 | 65,304.00 | 59,897.17 | 510,925 |
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.