British American Tobacco p.l.c historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 48.450 | 48.650 | 48.200 | 48.200 | 45.500 | 56,821 |
| 2025-11-10 | 46.950 | 47.500 | 46.900 | 47.450 | 44.792 | 56,832 |
| 2025-11-07 | 47.200 | 47.250 | 46.850 | 46.950 | 44.320 | 58,179 |
| 2025-11-06 | 47.100 | 47.300 | 46.850 | 47.250 | 44.603 | 51,879 |
| 2025-11-05 | 46.000 | 47.150 | 45.950 | 47.000 | 44.367 | 115,171 |
| 2025-11-04 | 45.450 | 46.100 | 45.300 | 45.950 | 43.376 | 91,949 |
| 2025-11-03 | 45.250 | 45.650 | 45.000 | 45.650 | 43.093 | 168,515 |
| 2025-10-31 | 44.350 | 44.650 | 44.200 | 44.550 | 42.054 | 40,283 |
| 2025-10-30 | 44.600 | 44.650 | 44.000 | 44.350 | 41.866 | 92,740 |
| 2025-10-29 | 44.950 | 45.050 | 44.600 | 44.600 | 42.102 | 72,416 |
| 2025-10-28 | 44.550 | 45.000 | 44.350 | 44.750 | 42.243 | 60,280 |
| 2025-10-27 | 44.800 | 45.500 | 44.750 | 44.950 | 42.432 | 113,677 |
| 2025-10-24 | 44.350 | 44.800 | 44.250 | 44.700 | 42.196 | 43,499 |
| 2025-10-23 | 44.000 | 44.850 | 43.800 | 44.450 | 41.960 | 54,842 |
← NewerPage 5 of 5 · 254 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.