British American Tobacco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 64,000.00 | 64,914.00 | 34,791.33 | 64,851.00 | 59,481.68 | 1,303,136 |
| 2024-11-13 | 63,135.00 | 63,951.00 | 63,135.00 | 63,750.00 | 58,471.84 | 1,193,676 |
| 2024-11-12 | 62,499.00 | 63,980.00 | 62,499.00 | 63,731.00 | 58,454.41 | 2,138,498 |
| 2024-11-11 | 61,900.00 | 63,221.00 | 61,673.00 | 63,221.00 | 57,986.64 | 381,458 |
| 2024-11-08 | 61,770.00 | 62,028.00 | 61,166.00 | 61,900.00 | 56,775.01 | 258,967 |
| 2024-11-07 | 62,100.00 | 62,787.00 | 61,614.00 | 61,953.00 | 56,823.62 | 488,842 |
| 2024-11-06 | 62,497.00 | 64,500.00 | 62,497.00 | 63,140.00 | 57,912.34 | 2,188,925 |
| 2024-11-05 | 61,599.00 | 61,630.00 | 61,270.00 | 61,462.00 | 56,373.27 | 334,497 |
| 2024-11-04 | 62,040.00 | 62,040.00 | 61,550.00 | 61,600.00 | 56,499.85 | 342,368 |
| 2024-11-01 | 61,200.00 | 62,083.00 | 61,188.00 | 61,563.00 | 56,465.91 | 521,335 |
| 2024-10-31 | 61,080.00 | 61,239.00 | 60,268.00 | 61,004.00 | 55,953.19 | 414,019 |
| 2024-10-30 | 61,215.00 | 61,215.00 | 60,250.00 | 60,795.00 | 55,761.50 | 597,620 |
| 2024-10-29 | 61,550.00 | 61,972.00 | 61,148.00 | 61,231.00 | 56,161.40 | 528,632 |
| 2024-10-28 | 60,900.00 | 61,578.00 | 60,900.00 | 61,547.00 | 56,451.23 | 584,960 |
| 2024-10-25 | 60,842.00 | 61,183.00 | 60,653.00 | 61,139.00 | 56,077.01 | 1,043,051 |
| 2024-10-24 | 61,300.00 | 61,606.00 | 61,053.00 | 61,082.00 | 56,024.73 | 704,115 |
| 2024-10-23 | 61,000.00 | 61,700.00 | 60,964.00 | 61,700.00 | 56,591.57 | 1,492,794 |
| 2024-10-22 | 60,237.00 | 60,717.00 | 59,800.00 | 60,710.00 | 55,683.53 | 1,989,980 |
| 2024-10-21 | 60,780.00 | 60,877.00 | 60,180.00 | 60,390.00 | 55,390.03 | 807,308 |
| 2024-10-18 | 61,910.00 | 61,914.00 | 60,178.00 | 60,200.00 | 55,215.76 | 1,620,664 |
| 2024-10-17 | 63,200.00 | 63,363.00 | 62,771.00 | 62,918.00 | 57,708.72 | 493,656 |
| 2024-10-16 | 62,335.00 | 63,351.00 | 62,032.00 | 63,202.00 | 57,969.21 | 440,596 |
| 2024-10-15 | 61,969.00 | 62,882.00 | 61,873.00 | 62,478.00 | 57,305.15 | 254,062 |
| 2024-10-14 | 61,149.00 | 61,829.00 | 61,036.00 | 61,717.00 | 56,607.16 | 371,240 |
| 2024-10-11 | 61,363.00 | 61,408.00 | 60,990.00 | 61,000.00 | 55,949.52 | 479,433 |
| 2024-10-10 | 62,317.00 | 62,576.00 | 61,930.00 | 61,944.00 | 56,815.36 | 204,869 |
| 2024-10-09 | 61,825.00 | 62,349.00 | 61,825.00 | 62,317.00 | 57,157.48 | 420,244 |
| 2024-10-08 | 61,113.00 | 61,900.00 | 61,113.00 | 61,751.00 | 56,638.34 | 1,151,204 |
| 2024-10-07 | 61,446.00 | 61,446.00 | 60,830.00 | 61,113.00 | 56,053.17 | 374,689 |
| 2024-10-04 | 61,408.00 | 61,656.00 | 61,125.00 | 61,320.00 | 56,243.03 | 352,070 |
| 2024-10-03 | 61,616.00 | 61,745.00 | 60,891.00 | 61,700.00 | 56,591.57 | 769,408 |
| 2024-10-02 | 63,258.00 | 63,258.00 | 62,587.00 | 62,700.00 | 57,508.77 | 419,393 |
| 2024-10-01 | 62,861.00 | 63,528.00 | 62,861.00 | 63,420.00 | 58,169.16 | 1,078,085 |
| 2024-09-30 | 64,429.00 | 64,429.00 | 62,442.00 | 62,993.00 | 57,777.51 | 665,832 |
| 2024-09-27 | 63,399.00 | 64,025.00 | 63,356.00 | 63,660.00 | 58,389.29 | 789,585 |
| 2024-09-26 | 64,500.00 | 64,612.00 | 62,840.00 | 63,754.00 | 58,475.51 | 2,371,337 |
| 2024-09-25 | 64,470.00 | 64,470.00 | 63,543.00 | 63,814.00 | 58,530.54 | 1,156,076 |
| 2024-09-23 | 65,165.00 | 65,800.00 | 65,151.00 | 65,505.00 | 58,788.42 | 351,398 |
| 2024-09-20 | 65,619.00 | 65,954.00 | 65,106.00 | 65,236.00 | 58,547.00 | 1,688,651 |
| 2024-09-19 | 66,500.00 | 66,557.00 | 65,284.00 | 65,284.00 | 58,590.08 | 1,610,109 |
| 2024-09-18 | 66,631.00 | 66,896.00 | 66,361.00 | 66,580.00 | 59,753.19 | 419,697 |
| 2024-09-17 | 69,450.00 | 69,450.00 | 67,341.00 | 67,341.00 | 60,436.16 | 1,115,100 |
| 2024-09-16 | 68,950.00 | 69,519.00 | 68,662.00 | 69,337.00 | 62,227.50 | 1,165,369 |
| 2024-09-13 | 67,397.00 | 69,287.00 | 67,397.00 | 69,029.00 | 61,951.08 | 1,591,960 |
| 2024-09-12 | 67,374.00 | 69,999.00 | 67,374.00 | 69,100.00 | 62,014.80 | 1,332,131 |
| 2024-09-11 | 69,767.00 | 69,999.00 | 68,859.00 | 69,415.00 | 62,297.51 | 743,699 |
| 2024-09-10 | 69,257.00 | 69,742.00 | 69,200.00 | 69,560.00 | 62,427.64 | 585,050 |
| 2024-09-09 | 68,441.00 | 69,472.00 | 68,441.00 | 69,436.00 | 62,316.35 | 970,853 |
| 2024-09-06 | 67,288.00 | 68,441.00 | 67,288.00 | 68,441.00 | 61,423.37 | 694,926 |
| 2024-09-05 | 67,593.00 | 68,403.00 | 67,593.00 | 67,929.00 | 60,963.87 | 1,086,079 |
| 2024-09-04 | 67,439.00 | 68,147.00 | 67,439.00 | 67,756.00 | 60,808.61 | 1,177,514 |
| 2024-09-03 | 66,750.00 | 67,606.00 | 66,558.00 | 67,580.00 | 60,650.66 | 773,266 |
| 2024-09-02 | 66,010.00 | 67,128.00 | 66,010.00 | 66,750.00 | 59,905.76 | 693,213 |
| 2024-08-30 | 65,835.00 | 66,251.00 | 65,743.00 | 66,010.00 | 59,241.64 | 453,959 |
| 2024-08-29 | 65,421.00 | 65,925.00 | 65,421.00 | 65,650.00 | 58,918.55 | 593,578 |
| 2024-08-28 | 65,704.00 | 66,036.00 | 65,345.00 | 65,830.00 | 59,080.09 | 869,508 |
| 2024-08-27 | 64,907.00 | 65,650.00 | 64,869.00 | 65,370.00 | 58,667.26 | 489,515 |
| 2024-08-26 | 64,600.00 | 65,161.00 | 64,371.00 | 64,710.00 | 58,074.93 | 390,476 |
| 2024-08-23 | 65,100.00 | 65,478.00 | 64,504.00 | 64,675.00 | 58,043.52 | 1,000,579 |
| 2024-08-22 | 64,647.00 | 65,380.00 | 64,647.00 | 65,153.00 | 58,472.51 | 405,822 |
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.