British American Tobacco p.l.c. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	42.040	43.070	42.040	43.070	31.278	9,390
2021-12-30	42.060	42.120	41.260	41.260	29.964	29,342
2021-12-29	41.930	42.700	41.800	42.700	31.009	14,551
2021-12-28	41.490	41.950	41.480	41.870	30.407	1,053
2021-12-27	42.090	42.240	41.440	41.750	30.319	2,986
2021-12-23	41.790	42.640	41.750	42.090	30.566	3,820
2021-12-22	43.190	43.790	38.880	41.820	29.784	8,216
2021-12-21	43.220	43.420	42.810	43.190	30.242	696
2021-12-20	42.410	42.870	42.410	42.690	29.892	650
2021-12-17	42.080	42.490	42.080	42.490	29.752	154
2021-12-16	43.800	43.800	41.000	42.080	29.464	357
2021-12-15	43.840	43.840	40.780	40.990	28.701	2,122
2021-12-14	41.480	41.480	40.640	41.040	28.736	1,533
2021-12-13	40.730	41.480	40.730	41.480	29.044	1,902
2021-12-10	40.550	41.230	40.550	41.090	28.771	1,105
2021-12-09	39.360	39.930	39.360	39.750	27.833	1,530
2021-12-08	39.960	39.960	39.350	39.360	27.560	696
2021-12-07	40.010	40.250	39.560	39.720	27.812	706
2021-12-06	38.810	39.960	38.810	39.680	27.784	29,432
2021-12-03	38.600	38.840	38.320	38.800	27.168	317
2021-12-02	39.750	39.750	38.200	38.450	26.923	741
2021-12-01	38.580	38.680	38.440	38.440	26.916	1,732
2021-11-30	38.000	38.440	37.940	38.040	26.636	2,461
2021-11-29	38.250	38.740	38.250	38.740	27.126	4,911
2021-11-26	38.000	38.400	38.000	38.250	26.783	2,026
2021-11-25	38.400	39.000	38.400	38.990	27.301	533
2021-11-24	38.990	38.990	38.600	38.870	27.217	3,063
2021-11-23	39.030	39.310	38.890	38.990	27.301	859
2021-11-22	38.460	39.000	38.260	38.690	27.091	404
2021-11-19	38.250	38.610	38.130	38.460	26.930	2,587
2021-11-18	38.690	38.920	38.490	38.830	27.189	2,591
2021-11-17	38.290	38.680	38.280	38.680	27.084	2,543
2021-11-16	38.570	38.840	38.340	38.480	26.944	1,601
2021-11-12	38.200	38.640	38.200	38.570	27.007	1,077
2021-11-11	38.440	38.440	37.640	37.750	26.433	3,686
2021-11-10	38.080	38.560	37.810	38.440	26.916	5,310
2021-11-09	38.440	38.520	37.960	38.320	26.832	9,052
2021-11-08	37.550	38.550	37.550	38.200	26.748	1,237
2021-11-05	38.430	38.450	37.960	38.130	26.699	1,645
2021-11-04	38.960	38.960	38.150	38.440	26.916	2,332
2021-11-03	39.580	39.580	38.800	38.960	27.280	910
2021-11-01	39.210	39.920	39.200	39.220	27.462	2,419
2021-10-29	39.840	40.080	39.230	39.500	27.658	2,100
2021-10-28	40.090	40.310	39.980	40.270	28.197	801
2021-10-27	40.870	40.870	39.840	39.850	27.903	1,827
2021-10-26	40.240	40.280	40.020	40.090	28.071	4,418
2021-10-25	40.330	40.360	39.790	39.920	27.952	4,224
2021-10-22	41.440	41.500	40.730	40.730	28.519	9,936
2021-10-21	40.630	41.050	40.580	41.000	28.708	4,176
2021-10-20	40.100	40.400	40.100	40.320	28.232	649
2021-10-19	40.000	40.420	39.870	40.360	28.260	2,322
2021-10-18	39.990	39.990	39.470	39.670	27.777	2,754
2021-10-15	39.790	39.880	39.120	39.380	27.574	1,330
2021-10-14	39.630	39.800	39.340	39.800	27.868	1,877

← NewerPage 21 of 21 · 1,254 trading days

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.