British American Tobacco p.l.c. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	43.100	43.190	42.030	43.110	32.832	2,255
2022-12-15	43.590	43.740	42.840	43.650	33.243	826
2022-12-14	43.820	43.920	43.320	43.340	33.007	2,879
2022-12-13	43.370	43.370	42.920	43.080	32.809	82
2022-12-12	43.650	44.020	43.380	43.440	33.083	1,118
2022-12-09	42.840	43.520	42.480	43.370	33.030	1,099
2022-12-08	42.490	42.840	42.300	42.840	32.627	417
2022-12-07	44.100	44.140	43.660	43.660	33.251	3,567
2022-12-06	44.150	44.200	44.000	44.100	33.586	455
2022-12-05	44.170	44.550	43.640	44.550	33.929	379
2022-12-02	43.570	44.170	43.310	44.170	33.639	279
2022-12-01	42.720	43.570	42.720	43.570	33.182	792
2022-11-30	43.220	43.740	42.480	42.840	32.627	741
2022-11-29	42.690	42.740	42.600	42.600	32.444	1,410
2022-11-28	41.610	43.740	41.610	43.360	33.023	211
2022-11-25	43.500	43.880	43.200	43.380	33.038	2,191
2022-11-24	43.700	43.700	42.840	43.650	33.243	1,456
2022-11-23	42.750	43.910	42.750	43.700	33.281	327
2022-11-22	42.760	42.880	42.570	42.760	32.566	1,937
2022-11-21	42.010	42.540	41.600	42.210	32.147	1,379
2022-11-18	42.480	42.970	42.000	42.160	32.109	3,582
2022-11-17	42.240	42.650	42.200	42.480	32.352	2,176
2022-11-16	40.890	42.240	40.720	42.240	32.170	5,135
2022-11-14	40.590	41.400	40.590	40.880	31.134	262
2022-11-11	40.720	40.730	39.390	40.580	30.905	14,680
2022-11-10	39.950	41.920	39.950	41.700	31.758	3,813
2022-11-09	40.050	40.190	39.890	39.950	30.426	5,863
2022-11-08	39.970	40.280	39.800	40.140	30.570	797
2022-11-07	38.960	40.080	38.920	40.080	30.525	5,126
2022-11-04	38.790	38.960	38.190	38.960	29.672	1,800
2022-11-03	38.480	38.810	38.150	38.800	29.550	2,383
2022-11-01	41.080	41.440	40.460	40.480	30.829	2,287
2022-10-31	42.310	42.310	40.640	40.720	31.012	22,365
2022-10-28	41.840	42.390	41.840	42.310	32.223	2,671
2022-10-27	41.920	42.000	41.680	41.840	31.865	557
2022-10-26	41.120	42.400	41.120	42.350	32.253	435
2022-10-25	41.280	41.280	40.880	41.120	31.317	2,496
2022-10-24	38.730	40.500	38.730	40.500	30.844	2,371
2022-10-21	38.230	38.840	38.220	38.720	29.489	1,691
2022-10-20	39.360	39.990	38.630	39.990	30.456	1,231
2022-10-19	39.340	39.340	39.190	39.260	29.900	423
2022-10-18	39.340	39.340	39.030	39.030	29.725	6,448
2022-10-17	39.840	39.840	39.340	39.340	29.961	1,976
2022-10-14	39.500	39.500	39.000	39.280	29.915	5,896
2022-10-13	38.000	39.500	38.000	39.500	30.083	1,272
2022-10-11	38.000	38.350	37.900	38.210	29.100	1,013
2022-10-10	38.310	38.320	37.980	38.000	28.940	4,216
2022-10-07	38.340	38.510	38.290	38.320	29.184	10,610
2022-10-06	38.150	38.320	37.770	37.880	28.849	6,580
2022-10-05	38.600	38.650	38.400	38.560	29.367	463
2022-10-04	38.320	38.730	37.870	38.730	29.496	877
2022-10-03	38.340	38.340	37.760	38.010	28.948	3,602
2022-09-30	38.980	39.120	38.150	38.340	29.199	4,216
2022-09-29	38.680	39.360	38.240	38.800	29.550	469
2022-09-28	38.840	40.040	38.320	39.420	30.022	4,895
2022-09-27	38.880	38.900	38.700	38.840	29.086	4,590
2022-09-26	38.680	39.540	38.680	39.230	29.379	1,930
2022-09-23	39.900	39.900	38.420	38.680	28.967	2,260
2022-09-22	40.320	40.720	40.000	40.110	30.038	604
2022-09-21	41.250	41.250	40.200	40.320	30.195	3,733

← NewerPage 17 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.8218 GBP
2026-03-25	0.7821 GBP
2025-12-26	0.8176 GBP
2025-10-01	0.7964 GBP
2025-06-25	0.8314 GBP
2025-03-26	0.8613 GBP
2024-12-18	0.8013 GBP
2024-09-25	0.8236 GBP
2024-06-26	0.8073 GBP
2024-03-20	0.7056 GBP
2023-12-20	0.6967 GBP
2023-09-27	0.6742 GBP
2023-07-12	0.6871 GBP
2023-03-22	0.6947 GBP
2022-12-21	0.6679 GBP
2022-09-28	0.6483 GBP
2022-07-06	0.6415 GBP
2022-03-23	0.6708 GBP
2021-12-23	0.8080 GBP
2021-12-22	0.7267 GBP
2021-09-30	0.8080 GBP
2021-09-29	0.7617 GBP
2021-07-06	0.7396 GBP
2021-03-24	0.7648 GBP
2020-12-17	0.7783 GBP
2020-12-16	0.7303 GBP

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.