British American Tobacco p.l.c. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	41.280	41.280	40.750	41.000	30.704	426
2022-09-19	41.390	41.540	40.620	41.280	30.914	861
2022-09-16	41.640	41.660	41.570	41.610	31.161	45
2022-09-15	41.150	41.520	41.000	41.150	30.816	1,031
2022-09-14	41.060	41.200	40.750	40.800	30.554	6,452
2022-09-13	42.000	42.000	41.200	41.200	30.854	1,103
2022-09-12	41.960	42.220	41.770	41.800	31.303	399
2022-09-09	42.020	42.320	41.700	41.960	31.423	5,321
2022-09-08	41.360	41.840	41.360	41.620	31.168	1,109
2022-09-06	41.750	42.160	41.600	41.600	31.153	18,011
2022-09-05	41.530	41.530	40.640	40.730	30.502	143
2022-09-02	41.600	42.040	41.030	41.530	31.101	73,104
2022-09-01	41.150	41.750	40.980	41.600	31.153	785
2022-08-31	41.430	41.840	41.350	41.780	31.288	1,307
2022-08-30	41.000	41.180	40.810	41.170	30.831	1,847
2022-08-29	41.440	41.440	40.800	40.870	30.607	3,377
2022-08-26	41.980	42.150	41.350	41.440	31.034	1,660
2022-08-25	41.740	42.000	41.740	42.000	31.453	790
2022-08-24	41.550	41.760	41.550	41.740	31.258	194
2022-08-23	41.800	41.800	41.320	41.650	31.191	185
2022-08-22	42.500	43.030	42.500	42.520	31.842	190
2022-08-19	42.640	42.670	42.460	42.510	31.835	220
2022-08-18	42.840	42.860	42.560	42.640	31.932	880
2022-08-17	43.000	43.240	42.700	42.700	31.977	497
2022-08-16	42.190	42.620	42.170	42.530	31.850	784
2022-08-15	41.200	41.690	41.200	41.520	31.093	608
2022-08-12	41.440	41.440	40.900	41.160	30.824	1,136
2022-08-11	41.390	41.910	41.350	41.710	31.236	3,891
2022-08-10	40.240	40.910	40.240	40.910	30.637	1,161
2022-08-09	41.220	41.220	41.030	41.100	30.779	99
2022-08-08	40.920	40.920	40.270	40.280	30.165	1,180
2022-08-05	41.560	41.560	40.570	40.590	30.397	902
2022-08-04	41.360	41.360	40.450	40.680	30.464	5,104
2022-08-03	41.890	42.170	41.870	42.050	31.490	1,549
2022-08-02	42.240	42.240	41.670	41.890	31.371	1,847
2022-08-01	40.840	41.170	40.700	41.150	30.816	818
2022-07-29	42.310	42.310	40.400	40.500	30.330	3,184
2022-07-28	42.560	42.840	42.250	42.530	31.850	2,767
2022-07-27	44.450	44.450	44.130	44.130	33.048	21
2022-07-26	44.800	45.000	44.600	44.830	33.572	2,463
2022-07-25	44.800	45.150	44.800	44.910	33.632	276
2022-07-22	45.170	45.170	44.450	45.060	33.744	919
2022-07-21	44.710	45.590	44.710	45.590	34.141	593
2022-07-20	45.330	45.330	44.650	44.650	33.437	242
2022-07-19	45.580	45.700	45.390	45.700	34.224	476
2022-07-18	45.120	45.120	44.680	44.680	33.460	6,761
2022-07-15	44.400	44.610	44.200	44.600	33.400	1,860
2022-07-14	43.490	43.560	42.720	43.150	32.314	23,700
2022-07-13	43.680	43.680	43.440	43.490	32.569	1,078
2022-07-12	43.700	44.310	43.700	43.920	32.891	1,171
2022-07-11	43.080	43.230	43.010	43.100	32.277	798
2022-07-08	43.160	43.160	42.560	42.560	31.872	1,294
2022-07-07	43.300	43.760	43.300	43.720	32.741	223
2022-07-06	46.000	46.000	44.560	44.560	33.370	995
2022-07-05	45.890	45.890	44.020	44.410	32.777	827
2022-07-04	46.040	47.000	45.790	46.130	34.047	585
2022-07-01	45.050	46.050	45.050	46.050	33.988	698
2022-06-30	45.010	45.050	44.600	44.800	33.065	663
2022-06-29	46.110	46.210	45.440	45.440	33.537	1,656
2022-06-28	46.110	46.540	46.110	46.480	34.305	99

← NewerPage 18 of 21 · 1,254 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.