BRITISH-AMERICAN TOBACCO ZAMBIA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	12.820	12.820	12.820	12.820	12.820	406
2026-04-17	12.820	12.820	12.820	12.820	12.820	424
2026-04-16	12.820	12.820	12.820	12.820	12.820	110
2026-04-15	12.820	12.820	12.820	12.820	12.820	383
2026-04-14	12.820	12.820	12.820	12.820	12.820	760
2026-04-13	12.820	12.820	12.820	12.820	12.820	475
2026-04-10	12.820	12.820	12.820	12.820	12.820	673
2026-04-09	12.820	12.820	12.820	12.820	12.820	1,381
2026-04-08	12.820	12.820	12.820	12.820	12.820	959
2026-04-07	12.810	12.820	12.810	12.820	12.820	7,488
2026-04-02	12.900	12.900	12.810	12.810	12.810	1,525
2026-04-01	12.990	12.990	12.900	12.900	12.900	655
2026-03-31	12.990	12.990	12.990	12.990	12.990	1,960
2026-03-30	12.990	12.990	12.990	12.990	12.990	422
2026-03-27	12.990	12.990	12.990	12.990	12.990	903
2026-03-26	12.990	12.990	12.990	12.990	12.990	2,020
2026-03-25	12.990	12.990	12.990	12.990	12.990	544
2026-03-24	12.990	12.990	12.990	12.990	12.990	642
2026-03-23	12.990	12.990	12.990	12.990	12.990	592
2026-03-20	12.990	12.990	12.990	12.990	12.990	2,722
2026-03-19	13.000	13.000	12.990	12.990	12.990	9,106
2026-03-18	13.000	13.000	13.000	13.000	13.000	150
2026-03-17	14.250	14.250	13.000	13.000	13.000	582
2026-03-16	14.250	14.250	14.250	14.250	14.250	0
2026-03-13	14.250	14.250	14.250	14.250	14.250	672
2026-03-11	14.250	14.250	14.250	14.250	14.250	697
2026-03-10	14.350	14.350	14.250	14.250	14.250	936
2026-03-06	14.350	14.350	14.350	14.350	14.350	660
2026-03-05	14.350	14.350	14.350	14.350	14.350	42,314
2026-03-04	14.350	14.350	14.350	14.350	14.350	891
2026-03-03	14.350	14.350	14.350	14.350	14.350	1,251
2026-03-02	14.370	14.370	14.350	14.350	14.350	692
2026-02-27	14.370	14.370	14.370	14.370	14.370	848
2026-02-26	14.370	14.370	14.370	14.370	14.370	756
2026-02-25	14.370	14.370	14.370	14.370	14.370	630
2026-02-24	14.370	14.370	14.370	14.370	14.370	279,325
2026-02-23	14.370	14.370	14.370	14.370	14.370	558
2026-02-20	14.370	14.370	14.370	14.370	14.370	454
2026-02-19	14.370	14.370	14.370	14.370	14.370	540
2026-02-18	14.370	14.370	14.370	14.370	14.370	233
2026-02-17	14.390	14.390	14.370	14.370	14.370	667
2026-02-16	14.390	14.390	14.390	14.390	14.390	235
2026-02-13	14.390	14.390	14.390	14.390	14.390	286
2026-02-12	14.400	14.400	14.390	14.390	14.390	795
2026-02-11	14.400	14.400	14.400	14.400	14.400	537
2026-02-10	14.400	14.400	14.400	14.400	14.400	462
2026-02-09	14.400	14.400	14.400	14.400	14.400	2,648
2026-02-06	14.500	14.500	14.400	14.400	14.400	514
2026-02-05	14.500	14.500	14.500	14.500	14.500	69,596
2026-02-04	14.500	14.500	14.500	14.500	14.500	1,185
2026-02-03	14.500	14.500	14.500	14.500	14.500	689
2026-02-02	14.500	14.500	14.500	14.500	14.500	902
2026-01-30	14.500	14.500	14.500	14.500	14.500	248
2026-01-29	14.500	14.500	14.500	14.500	14.500	965
2026-01-28	14.500	14.500	14.500	14.500	14.500	14,423
2026-01-27	14.500	14.500	14.500	14.500	14.500	3,158
2026-01-26	14.500	14.500	14.500	14.500	14.500	650
2026-01-23	14.500	14.500	14.500	14.500	14.500	533
2026-01-22	14.640	14.640	14.500	14.500	14.500	1,661
2026-01-21	14.640	14.640	14.640	14.640	14.640	372

← NewerPage 3 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.