British American Tobacco p.l.c historical data
| 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 |
← NewerPage 3 of 3 · 130 trading days
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.