BRITISH-AMERICAN TOBACCO ZAMBIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	12.660	12.660	12.640	12.640	12.640	854
2026-07-17	12.660	12.660	12.660	12.660	12.660	75,197
2026-07-16	12.660	12.660	12.660	12.660	12.660	1,322
2026-07-15	12.660	12.660	12.660	12.660	12.660	727
2026-07-14	12.660	12.660	12.660	12.660	12.660	1,309
2026-07-13	12.660	12.660	12.660	12.660	12.660	1,001
2026-07-10	12.660	12.660	12.660	12.660	12.660	308
2026-07-09	12.660	12.660	12.660	12.660	12.660	295
2026-07-08	12.660	12.660	12.660	12.660	12.660	20,760
2026-07-03	12.660	12.660	12.660	12.660	12.660	745
2026-07-02	12.660	12.660	12.660	12.660	12.660	739
2026-07-01	12.660	12.660	12.660	12.660	12.660	170
2026-06-30	12.660	12.660	12.660	12.660	12.660	1,001
2026-06-29	12.660	12.660	12.660	12.660	12.660	2,329
2026-06-26	12.660	12.660	12.660	12.660	12.660	276,999
2026-06-25	12.660	12.660	12.660	12.660	12.660	1,552
2026-06-24	12.660	12.660	12.660	12.660	12.660	783
2026-06-23	12.660	12.660	12.660	12.660	12.660	197,883
2026-06-22	12.660	12.660	12.660	12.660	12.660	30,826
2026-06-19	12.660	12.660	12.660	12.660	12.660	100
2026-06-18	12.660	12.660	12.660	12.660	12.660	955
2026-06-17	12.660	12.660	12.660	12.660	12.660	225
2026-06-16	12.660	12.660	12.660	12.660	12.660	1,539
2026-06-15	12.660	12.660	12.660	12.660	12.660	2,445
2026-06-12	12.660	12.660	12.660	12.660	12.660	1,358
2026-06-11	12.660	12.660	12.660	12.660	12.660	3,724
2026-06-10	12.660	12.660	12.660	12.660	12.660	3,183
2026-06-09	12.660	12.660	12.660	12.660	12.660	1,356
2026-06-08	12.660	12.660	12.660	12.660	12.660	8,398
2026-06-05	12.660	12.660	12.660	12.660	12.660	2,933
2026-06-04	12.670	12.670	12.660	12.660	12.660	3,357
2026-06-03	12.670	12.670	12.670	12.670	12.670	5,793
2026-06-02	12.670	12.670	12.670	12.670	12.670	1,380
2026-06-01	12.670	12.670	12.670	12.670	12.670	832
2026-05-29	12.670	12.670	12.670	12.670	12.670	2,448
2026-05-28	12.680	12.680	12.670	12.670	12.670	418
2026-05-27	12.680	12.680	12.680	12.680	12.680	290
2026-05-26	12.680	12.680	12.680	12.680	12.680	823
2026-05-22	12.680	12.680	12.680	12.680	12.680	113
2026-05-21	12.700	12.700	12.680	12.680	12.680	336
2026-05-20	12.700	12.700	12.700	12.700	12.700	263
2026-05-19	12.700	12.700	12.700	12.700	12.700	329
2026-05-18	12.710	12.710	12.700	12.700	12.700	565
2026-05-15	12.720	12.720	12.710	12.710	12.710	1,508
2026-05-14	12.720	12.720	12.720	12.720	12.720	2,023
2026-05-13	12.690	12.720	12.690	12.720	12.720	969
2026-05-12	12.690	12.690	12.690	12.690	12.690	937
2026-05-11	12.790	12.790	12.690	12.690	12.690	329
2026-05-08	12.790	12.790	12.790	12.790	12.790	602
2026-05-07	12.800	12.800	12.790	12.790	12.790	527
2026-05-06	12.800	12.800	12.800	12.800	12.800	526
2026-05-05	12.810	12.810	12.800	12.800	12.800	437
2026-05-04	12.810	12.810	12.810	12.810	12.810	630
2026-04-30	12.810	12.810	12.810	12.810	12.810	684
2026-04-29	12.820	12.820	12.810	12.810	12.810	1,106
2026-04-27	12.820	12.820	12.820	12.820	12.820	374
2026-04-24	12.820	12.820	12.820	12.820	12.820	132
2026-04-23	12.820	12.820	12.820	12.820	12.820	336
2026-04-22	12.820	12.820	12.820	12.820	12.820	181
2026-04-21	12.820	12.820	12.820	12.820	12.820	93

← NewerPage 2 of 5 · 244 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.