BRITISH-AMERICAN TOBACCO ZAMBIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 14.570 | 14.640 | 14.570 | 14.640 | 14.640 | 5,542 |
| 2026-01-19 | 14.500 | 14.570 | 14.500 | 14.570 | 14.570 | 5,195 |
| 2026-01-16 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 139,203 |
| 2026-01-15 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 1,485 |
| 2026-01-14 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 910 |
| 2026-01-13 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 2,106 |
| 2026-01-12 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 1,922 |
| 2026-01-09 | 14.350 | 14.500 | 14.350 | 14.500 | 14.500 | 281 |
| 2026-01-08 | 14.350 | 14.350 | 14.350 | 14.350 | 14.350 | 291 |
| 2026-01-07 | 14.500 | 14.500 | 14.350 | 14.350 | 14.350 | 1,966 |
| 2026-01-06 | 14.250 | 14.500 | 14.250 | 14.500 | 14.500 | 388 |
| 2026-01-05 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 30 |
| 2026-01-02 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 0 |
| 2025-12-31 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 115 |
| 2025-12-30 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 55 |
| 2025-12-29 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 230 |
| 2025-12-26 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 253 |
| 2025-12-24 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 12,227 |
| 2025-12-23 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 1,051 |
| 2025-12-22 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 1,736 |
| 2025-12-19 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 1,523 |
| 2025-12-18 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 590 |
| 2025-12-17 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 339 |
| 2025-12-16 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 958 |
| 2025-12-15 | 13.000 | 14.250 | 13.000 | 14.250 | 14.250 | 1,480 |
| 2025-12-12 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2025-12-11 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 8 |
| 2025-12-10 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 22 |
| 2025-12-09 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2025-12-08 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 605 |
| 2025-12-05 | 13.490 | 13.490 | 13.000 | 13.000 | 13.000 | 2,464 |
| 2025-12-04 | 14.000 | 14.000 | 13.490 | 13.490 | 13.490 | 2,019 |
| 2025-12-03 | 13.000 | 14.000 | 13.000 | 14.000 | 14.000 | 378 |
| 2025-12-02 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 112 |
| 2025-12-01 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 404 |
| 2025-11-28 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 1,962 |
| 2025-11-27 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 3 |
| 2025-11-26 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 116 |
| 2025-11-25 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 649 |
| 2025-11-24 | 13.330 | 13.330 | 13.000 | 13.000 | 13.000 | 1,197 |
| 2025-11-21 | 14.000 | 14.000 | 13.330 | 13.330 | 13.330 | 1,156 |
| 2025-11-20 | 15.110 | 15.110 | 14.000 | 14.000 | 14.000 | 342 |
| 2025-11-19 | 15.110 | 15.110 | 15.110 | 15.110 | 15.110 | 570 |
| 2025-11-18 | 15.110 | 15.110 | 15.110 | 15.110 | 15.110 | 1,366 |
| 2025-11-17 | 15.110 | 15.110 | 15.110 | 15.110 | 15.110 | 1,789 |
| 2025-11-14 | 15.110 | 15.110 | 15.110 | 15.110 | 15.110 | 231 |
| 2025-11-13 | 14.720 | 15.110 | 14.720 | 15.110 | 15.110 | 304 |
| 2025-11-12 | 15.500 | 15.500 | 14.720 | 14.720 | 14.720 | 1,153 |
| 2025-11-11 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 224 |
| 2025-11-10 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 379 |
| 2025-11-07 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 331 |
| 2025-11-06 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 917 |
| 2025-11-05 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 1,789 |
| 2025-11-04 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 486 |
| 2025-11-03 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 631 |
| 2025-10-31 | 15.990 | 15.990 | 15.500 | 15.500 | 15.500 | 709 |
| 2025-10-30 | 16.000 | 16.000 | 15.990 | 15.990 | 15.990 | 1,142 |
| 2025-10-29 | 15.800 | 16.000 | 15.800 | 16.000 | 16.000 | 700 |
| 2025-10-28 | 16.000 | 16.000 | 15.800 | 15.800 | 15.800 | 1,878 |
| 2025-10-27 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 504 |
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.