British American Tobacco p.l.c. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	40.350	40.770	40.270	40.730	30.061	954
2022-03-29	41.000	41.000	40.050	40.350	29.781	1,288
2022-03-28	41.620	41.690	41.040	41.150	30.371	2,749
2022-03-25	41.500	41.800	41.280	41.440	30.585	1,740
2022-03-24	41.000	41.960	41.000	41.500	30.630	522
2022-03-23	42.080	42.160	41.300	41.300	30.482	774
2022-03-22	42.550	42.550	41.660	41.790	30.349	741
2022-03-21	41.800	42.030	41.350	41.580	30.196	1,565
2022-03-18	42.100	42.150	41.750	41.750	30.319	7,777
2022-03-17	41.500	42.100	41.500	42.100	30.574	779
2022-03-16	41.390	41.620	41.190	41.500	30.138	1,084
2022-03-15	41.250	41.810	41.250	41.480	30.123	2,368
2022-03-14	40.000	40.600	39.750	40.520	29.426	1,372
2022-03-11	41.270	42.400	40.320	40.320	29.281	35,481
2022-03-10	41.090	42.400	41.090	42.400	30.792	33,980
2022-03-09	40.340	40.900	40.340	40.700	29.557	2,048
2022-03-08	39.990	40.360	39.750	39.940	29.005	2,338
2022-03-07	41.000	41.000	39.840	40.360	29.310	79,410
2022-03-04	41.500	42.190	41.470	41.710	30.290	3,596
2022-03-03	44.500	44.500	42.800	42.860	31.126	8,042
2022-03-02	47.120	47.120	44.990	44.990	32.672	2,903
2022-02-25	44.440	46.840	44.440	46.300	33.624	12,347
2022-02-24	46.900	48.750	44.060	44.420	32.258	26,254
2022-02-23	46.590	46.900	46.250	46.620	33.856	2,913
2022-02-22	47.690	47.690	46.190	46.590	33.834	651
2022-02-21	48.020	48.020	47.000	47.690	34.633	1,293
2022-02-18	48.550	48.550	47.610	47.650	34.604	1,811
2022-02-17	48.150	48.850	48.100	48.750	35.403	2,176
2022-02-16	47.960	48.260	47.320	47.320	34.364	435
2022-02-15	48.690	48.690	47.790	47.790	34.706	8,053
2022-02-14	48.720	48.720	48.260	48.690	35.359	3,090
2022-02-11	47.000	48.550	47.000	48.420	35.163	343
2022-02-10	46.500	46.660	46.270	46.610	33.849	199
2022-02-09	46.550	47.030	46.130	46.430	33.718	2,523
2022-02-08	46.440	46.610	46.330	46.330	33.646	9,181
2022-02-07	45.780	46.050	45.440	45.860	33.304	1,656
2022-02-04	46.560	46.690	46.470	46.500	33.769	805
2022-02-03	46.040	46.560	46.040	46.150	33.515	4,497
2022-02-02	45.650	46.070	45.620	46.040	33.435	2,669
2022-02-01	45.410	45.720	45.360	45.650	33.152	1,451
2022-01-31	45.950	45.950	45.140	45.700	33.188	1,096
2022-01-28	45.750	46.300	45.620	46.240	33.580	1,045
2022-01-27	46.090	46.520	45.990	46.420	33.711	1,009
2022-01-26	46.660	46.900	45.990	46.390	33.689	9,161
2022-01-25	46.950	47.140	46.830	47.050	34.168	12,013
2022-01-24	47.670	48.160	47.050	47.800	34.713	8,937
2022-01-21	46.560	46.590	46.200	46.380	33.682	2,104
2022-01-20	46.000	46.400	45.760	46.400	33.696	3,409
2022-01-19	47.590	47.590	46.660	46.690	33.907	1,248
2022-01-18	47.750	48.160	47.510	48.160	34.975	12,094
2022-01-17	47.160	47.260	46.560	47.210	34.285	3,686
2022-01-14	47.150	47.150	46.050	46.740	33.943	25,885
2022-01-13	44.680	46.080	44.680	46.080	33.464	1,639
2022-01-12	44.760	45.030	44.750	44.830	32.556	946
2022-01-11	45.120	45.120	44.810	44.930	32.629	540
2022-01-10	44.380	45.270	44.260	45.120	32.767	1,039
2022-01-07	43.400	44.080	43.400	43.970	31.932	345
2022-01-06	44.080	44.240	43.890	44.050	31.990	847
2022-01-05	43.250	44.060	43.250	44.060	31.997	3,205
2022-01-04	43.070	43.560	42.760	43.270	31.423	3,203

← NewerPage 20 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.