British American Tobacco p.l.c historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	49.450	49.710	49.100	49.570	48.182	46,921
2026-05-07	50.380	50.380	49.530	49.680	48.289	76,253
2026-05-06	51.040	51.560	50.600	50.800	49.377	173,444
2026-05-05	50.060	50.420	49.790	49.850	48.454	132,242
2026-05-04	50.420	50.440	49.470	50.300	48.891	43,446
2026-04-30	49.300	50.300	48.980	50.020	48.619	114,289
2026-04-29	49.720	49.810	49.200	49.200	47.822	91,576
2026-04-28	49.100	49.710	49.080	49.680	48.289	78,290
2026-04-27	49.230	49.420	48.860	48.930	47.560	96,253
2026-04-24	49.290	50.380	49.210	49.640	48.250	160,948
2026-04-23	47.920	48.740	47.840	48.630	47.268	89,896
2026-04-22	47.220	47.720	47.030	47.720	46.384	90,903
2026-04-21	48.410	48.440	47.380	47.450	46.121	39,866
2026-04-20	48.200	48.580	48.120	48.540	47.181	56,243
2026-04-17	47.950	48.050	47.000	47.710	46.374	98,402
2026-04-16	48.120	48.450	47.610	47.880	46.539	71,288
2026-04-15	48.700	48.730	48.130	48.320	46.967	41,411
2026-04-14	49.600	49.640	47.610	48.660	47.297	155,705
2026-04-13	50.200	50.700	50.000	50.040	48.639	44,815
2026-04-10	50.120	50.560	49.890	49.990	48.590	49,337
2026-04-09	51.540	51.580	49.510	49.860	48.464	87,894
2026-04-08	51.340	51.340	49.440	50.900	49.475	90,060
2026-04-07	50.500	51.160	50.480	50.760	49.338	26,589
2026-04-02	50.100	50.800	50.000	50.600	49.183	33,008
2026-04-01	50.200	50.600	48.350	49.500	48.114	108,486
2026-03-31	51.000	51.200	50.100	50.200	48.794	28,653
2026-03-30	50.400	51.000	50.400	50.900	49.475	60,790
2026-03-27	49.950	50.400	49.550	50.100	48.697	72,004
2026-03-26	50.100	50.200	49.700	50.000	48.600	63,320
2026-03-25	50.100	50.600	50.000	50.400	48.288	26,111
2026-03-24	50.000	50.400	49.700	50.300	48.192	77,885
2026-03-23	49.150	49.800	48.700	49.550	47.474	105,138
2026-03-20	50.900	51.000	49.650	49.700	47.617	60,751
2026-03-19	50.900	51.100	50.200	50.500	48.384	43,943
2026-03-18	52.300	52.400	50.600	50.800	48.671	62,106
2026-03-17	52.900	53.300	52.500	52.800	50.588	59,572
2026-03-16	52.700	53.500	52.400	53.000	50.779	74,737
2026-03-13	51.500	52.500	51.200	52.300	50.108	42,428
2026-03-12	50.600	51.900	50.500	51.600	49.438	37,991
2026-03-11	51.100	51.200	50.600	50.800	48.671	50,305
2026-03-10	50.500	51.200	50.500	51.000	48.863	55,438
2026-03-09	49.300	50.200	48.900	49.850	47.761	66,657
2026-03-06	50.300	50.400	49.350	49.500	47.426	64,918
2026-03-05	51.900	52.000	50.400	50.600	48.480	45,143
2026-03-04	51.500	52.700	51.300	52.300	50.108	31,538
2026-03-03	53.300	53.300	51.400	51.400	49.246	75,511
2026-03-02	52.900	53.400	52.800	53.100	50.875	102,883
2026-02-27	52.800	53.300	52.300	53.000	50.779	84,680
2026-02-26	53.100	53.300	52.800	53.200	50.971	88,262
2026-02-25	52.300	53.100	52.000	53.100	50.875	86,611
2026-02-24	52.800	52.900	51.800	52.400	50.204	50,176
2026-02-23	52.200	53.200	51.800	52.800	50.588	83,150
2026-02-20	51.600	52.700	51.300	52.500	50.300	122,737
2026-02-19	50.400	51.200	49.800	51.200	49.055	73,706
2026-02-18	49.950	50.200	49.800	49.850	47.761	38,489
2026-02-17	49.700	50.000	49.350	49.500	47.426	14,722
2026-02-16	50.000	50.000	49.150	49.600	47.522	63,292
2026-02-13	51.100	51.100	49.750	50.100	48.001	85,792
2026-02-12	51.000	51.500	49.300	50.700	48.576	302,076
2026-02-11	50.800	51.200	50.600	51.000	48.863	61,485

← NewerPage 3 of 22 · 1,276 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.7262 GBP
2026-07-09	0.7262 GBP
2026-03-26	0.7262 GBP
2025-12-29	0.7120 GBP
2025-10-02	0.7120 GBP
2025-06-26	0.7120 GBP
2025-03-27	0.7120 GBP
2024-12-19	0.6980 GBP
2024-09-26	0.6980 GBP
2024-06-27	0.6980 GBP
2024-03-21	0.6980 GBP
2023-12-21	0.6842 GBP
2023-09-28	0.6842 GBP
2023-07-13	0.6842 GBP
2023-03-23	0.6842 GBP
2022-12-22	0.6455 GBP
2022-09-29	0.6455 GBP
2022-07-07	0.6455 GBP
2022-03-24	0.6455 GBP
2021-12-23	0.6389 GBP
2021-09-30	0.6389 GBP
2021-07-08	0.6389 GBP
2021-03-25	0.6389 GBP
2020-12-17	0.6235 GBP
2020-10-01	0.6235 GBP
2020-07-09	0.6235 GBP
2020-03-26	0.6235 GBP
2019-12-24	0.6016 GBP
2019-10-03	0.5731 GBP
2019-06-27	0.6016 GBP
2019-03-21	0.6016 GBP

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