BRITISH-AMERICAN TOBACCO ZAMBIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 12.490 | 12.490 | 12.490 | 12.490 | 12.490 | 307 |
| 2026-10-14 | 12.490 | 12.490 | 12.490 | 12.490 | 12.490 | 227 |
| 2026-10-13 | 12.950 | 12.950 | 12.490 | 12.490 | 12.490 | 628 |
| 2026-10-12 | 12.950 | 12.950 | 12.950 | 12.950 | 12.950 | 288 |
| 2026-10-09 | 12.490 | 12.950 | 12.490 | 12.950 | 12.950 | 540 |
| 2026-10-08 | 12.490 | 12.490 | 12.490 | 12.490 | 12.490 | 836 |
| 2026-10-07 | 12.490 | 12.490 | 12.490 | 12.490 | 12.490 | 211 |
| 2026-10-06 | 12.490 | 12.490 | 12.490 | 12.490 | 12.490 | 4,820 |
| 2026-10-05 | 12.490 | 12.490 | 12.490 | 12.490 | 12.490 | 195 |
| 2026-10-02 | 12.490 | 12.490 | 12.490 | 12.490 | 12.490 | 553 |
| 2026-10-01 | 12.490 | 12.490 | 12.490 | 12.490 | 12.490 | 1,452 |
| 2026-09-30 | 12.490 | 12.490 | 12.490 | 12.490 | 12.490 | 1,229 |
| 2026-09-29 | 12.950 | 12.950 | 12.490 | 12.490 | 12.490 | 275 |
| 2026-09-28 | 13.000 | 13.000 | 12.950 | 12.950 | 12.950 | 1,690 |
| 2026-09-25 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 298 |
| 2026-09-24 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 204 |
| 2026-09-23 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 33 |
| 2026-09-22 | 12.970 | 13.000 | 12.970 | 13.000 | 13.000 | 1,341 |
| 2026-09-21 | 12.970 | 12.970 | 12.970 | 12.970 | 12.970 | 170 |
| 2026-09-18 | 12.940 | 12.970 | 12.940 | 12.970 | 12.970 | 1,248 |
| 2026-09-17 | 12.940 | 12.940 | 12.940 | 12.940 | 12.940 | 259 |
| 2026-09-16 | 12.770 | 12.940 | 12.770 | 12.940 | 12.940 | 326 |
| 2026-09-15 | 12.770 | 12.770 | 12.770 | 12.770 | 12.770 | 988 |
| 2026-09-14 | 12.480 | 12.770 | 12.480 | 12.770 | 12.770 | 39,809 |
| 2026-09-11 | 12.490 | 12.490 | 12.480 | 12.480 | 12.480 | 563 |
| 2026-09-10 | 12.490 | 12.490 | 12.490 | 12.490 | 12.490 | 691 |
| 2026-09-09 | 12.490 | 12.490 | 12.490 | 12.490 | 12.490 | 794 |
| 2026-09-08 | 12.580 | 12.580 | 12.490 | 12.490 | 12.490 | 1,926 |
| 2026-09-07 | 12.490 | 12.580 | 12.490 | 12.580 | 12.580 | 684 |
| 2026-09-04 | 12.490 | 12.490 | 12.490 | 12.490 | 12.490 | 1,178 |
| 2026-09-03 | 12.490 | 12.490 | 12.490 | 12.490 | 12.490 | 424 |
| 2026-09-02 | 12.580 | 12.580 | 12.490 | 12.490 | 12.490 | 1,838 |
| 2026-08-31 | 12.590 | 12.590 | 12.580 | 12.580 | 12.580 | 996 |
| 2026-08-28 | 12.600 | 12.600 | 12.590 | 12.590 | 12.590 | 419 |
| 2026-08-27 | 12.600 | 12.600 | 12.600 | 12.600 | 12.600 | 173 |
| 2026-08-26 | 12.600 | 12.600 | 12.600 | 12.600 | 12.600 | 381 |
| 2026-08-25 | 12.640 | 12.640 | 12.600 | 12.600 | 12.600 | 273 |
| 2026-08-24 | 12.640 | 12.640 | 12.640 | 12.640 | 12.640 | 4,077 |
| 2026-08-21 | 12.640 | 12.640 | 12.640 | 12.640 | 12.640 | 349 |
| 2026-08-20 | 12.640 | 12.640 | 12.640 | 12.640 | 12.640 | 481 |
| 2026-08-19 | 12.490 | 12.640 | 12.490 | 12.640 | 12.640 | 1,727 |
| 2026-08-18 | 12.490 | 12.490 | 12.490 | 12.490 | 12.490 | 1,601 |
| 2026-08-17 | 12.490 | 12.490 | 12.490 | 12.490 | 12.490 | 488 |
| 2026-08-14 | 12.490 | 12.490 | 12.490 | 12.490 | 12.490 | 190 |
| 2026-08-12 | 12.490 | 12.490 | 12.490 | 12.490 | 12.490 | 9,320 |
| 2026-08-11 | 12.490 | 12.490 | 12.490 | 12.490 | 12.490 | 2,508 |
| 2026-08-10 | 12.490 | 12.490 | 12.490 | 12.490 | 12.490 | 562 |
| 2026-08-07 | 12.510 | 12.510 | 12.490 | 12.490 | 12.490 | 529 |
| 2026-08-06 | 12.500 | 12.510 | 12.500 | 12.510 | 12.510 | 2,444 |
| 2026-08-05 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 307 |
| 2026-08-04 | 12.640 | 12.640 | 12.500 | 12.500 | 12.500 | 1,775 |
| 2026-07-31 | 12.640 | 12.640 | 12.640 | 12.640 | 12.640 | 351 |
| 2026-07-30 | 12.640 | 12.640 | 12.640 | 12.640 | 12.640 | 513 |
| 2026-07-29 | 12.640 | 12.640 | 12.640 | 12.640 | 12.640 | 335 |
| 2026-07-28 | 12.640 | 12.640 | 12.640 | 12.640 | 12.640 | 536 |
| 2026-07-27 | 12.640 | 12.640 | 12.640 | 12.640 | 12.640 | 458 |
| 2026-07-24 | 12.640 | 12.640 | 12.640 | 12.640 | 12.640 | 500 |
| 2026-07-23 | 12.640 | 12.640 | 12.640 | 12.640 | 12.640 | 1,123 |
| 2026-07-22 | 12.640 | 12.640 | 12.640 | 12.640 | 12.640 | 382 |
| 2026-07-21 | 12.640 | 12.640 | 12.640 | 12.640 | 12.640 | 117 |
Page 1 of 21 · 1,239 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZMW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.