See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI102.25▲ 0.48%
← BATS.LSE stock page

British American Tobacco PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-10-272,595.002,615.502,580.002,599.501,790.693,566,363
2021-10-262,583.002,601.002,576.502,594.001,786.903,528,306
2021-10-252,605.002,608.002,573.502,583.001,779.323,070,978
2021-10-222,595.502,615.002,583.002,600.001,791.031,866,031
2021-10-212,604.502,617.502,589.002,599.001,790.342,647,506
2021-10-202,587.002,606.002,585.002,603.501,793.443,079,097
2021-10-192,592.002,595.502,572.132,580.001,777.251,975,236
2021-10-182,599.002,609.002,574.502,583.501,779.662,571,661
2021-10-152,606.002,618.502,595.502,599.001,790.342,709,165
2021-10-142,574.002,608.502,574.002,593.001,786.212,645,935
← NewerPage 22 of 22 · 1,270 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-0161.2600 GBX
2026-07-0961.2600 GBX
2026-03-2661.2600 GBX
2025-12-2960.0600 GBX
2025-10-0260.0600 GBX
2025-06-2660.0600 GBX
2025-03-2760.0600 GBX
2024-12-1958.8800 GBX
2024-09-2658.8800 GBX
2024-06-2758.8800 GBX
2024-03-2158.8800 GBX
2023-12-2157.7200 GBX
2023-09-2857.7200 GBX
2023-07-1357.7200 GBX
2023-03-2357.7200 GBX
2022-12-2254.4500 GBX
2022-09-2954.4500 GBX
2022-07-0754.4500 GBX
2022-03-2454.4500 GBX
2021-12-2353.9000 GBX
2021-09-3053.9000 GBX
2021-07-0853.9000 GBX
2021-03-2553.9000 GBX
2020-12-1752.6000 GBX
2020-10-0152.6000 GBX
2020-07-0952.6000 GBX
2020-03-2652.6000 GBX
2019-12-2450.7500 GBX
2019-10-0350.7500 GBX
2019-06-2750.7500 GBX
2019-03-2150.7500 GBX

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