BRITISH-AMERICAN TOBACCO ZAMBIA PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	2.470	2.470	2.470	2.470	2.470	2,013
2024-05-15	2.470	2.470	2.470	2.470	2.470	0
2024-05-14	2.470	2.470	2.470	2.470	2.470	0
2024-05-13	2.470	2.470	2.470	2.470	2.470	0
2024-05-10	2.470	2.470	2.470	2.470	2.470	0
2024-05-09	2.470	2.470	2.470	2.470	2.470	0
2024-05-08	2.470	2.470	2.470	2.470	2.470	700
2024-05-07	2.470	2.470	2.470	2.470	2.470	0
2024-05-06	2.470	2.470	2.470	2.470	2.470	0
2024-05-03	2.470	2.470	2.470	2.470	2.470	8,634
2024-05-02	2.350	2.350	2.350	2.350	2.350	150
2024-04-30	2.320	2.320	2.320	2.320	2.320	0
2024-04-26	2.320	2.320	2.320	2.320	2.320	0
2024-04-25	2.320	2.320	2.320	2.320	2.320	0
2024-04-24	2.320	2.320	2.320	2.320	2.320	0
2024-04-23	2.320	2.320	2.320	2.320	2.320	0
2024-04-22	2.320	2.320	2.320	2.320	2.320	0
2024-04-19	2.320	2.320	2.320	2.320	2.320	0
2024-04-18	2.320	2.320	2.320	2.320	2.320	280
2024-04-17	2.320	2.320	2.320	2.320	2.320	0
2024-04-16	2.320	2.320	2.320	2.320	2.320	0
2024-04-15	2.320	2.320	2.320	2.320	2.320	0
2024-04-12	2.320	2.320	2.320	2.320	2.320	0
2024-04-11	2.320	2.320	2.320	2.320	2.320	0
2024-04-10	2.320	2.320	2.320	2.320	2.320	0
2024-04-09	2.320	2.320	2.320	2.320	2.320	53,580
2024-04-08	2.310	2.310	2.310	2.310	2.310	0
2024-04-05	2.310	2.310	2.310	2.310	2.310	0
2024-04-04	2.310	2.310	2.310	2.310	2.310	0
2024-04-03	2.310	2.310	2.310	2.310	2.310	0
2024-04-02	2.310	2.310	2.310	2.310	2.310	0
2024-03-28	2.310	2.310	2.310	2.310	2.310	0
2024-03-27	2.310	2.310	2.310	2.310	2.310	0
2024-03-26	2.310	2.310	2.310	2.310	2.310	0
2024-03-25	2.310	2.310	2.310	2.310	2.310	0
2024-03-22	2.310	2.310	2.310	2.310	2.310	1,000
2024-03-21	2.300	2.300	2.300	2.300	2.300	680
2024-03-20	2.300	2.300	2.300	2.300	2.300	0
2024-03-19	2.300	2.300	2.300	2.300	2.300	0
2024-03-18	2.300	2.300	2.300	2.300	2.300	0
2024-03-15	2.300	2.300	2.300	2.300	2.300	0
2024-03-14	2.300	2.300	2.300	2.300	2.300	0
2024-03-13	2.300	2.300	2.300	2.300	2.300	0
2024-03-11	2.300	2.300	2.300	2.300	2.300	0
2024-03-07	2.300	2.300	2.300	2.300	2.300	0
2024-03-06	2.300	2.300	2.300	2.300	2.300	0
2024-03-05	2.300	2.300	2.300	2.300	2.300	0
2024-03-04	2.300	2.300	2.300	2.300	2.300	0
2024-03-01	2.300	2.300	2.300	2.300	2.300	320
2024-02-29	2.300	2.300	2.300	2.300	2.300	0
2024-02-28	2.300	2.300	2.300	2.300	2.300	0
2024-02-27	2.300	2.300	2.300	2.300	2.300	0
2024-02-26	2.300	2.300	2.300	2.300	2.300	0
2024-02-23	2.300	2.300	2.300	2.300	2.300	0
2024-02-22	2.300	2.300	2.300	2.300	2.300	0
2024-02-21	2.300	2.300	2.300	2.300	2.300	0
2024-02-20	2.300	2.300	2.300	2.300	2.300	0
2024-02-19	2.300	2.300	2.300	2.300	2.300	0
2024-02-16	2.300	2.300	2.300	2.300	2.300	0
2024-02-15	2.300	2.300	2.300	2.300	2.300	0

← NewerPage 11 of 21 · 1,240 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.