British American Tobacco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 4,350.00 | 4,446.00 | 4,350.00 | 4,390.00 | 4,267.41 | 2,960,775 |
| 2026-05-05 | 4,290.00 | 4,352.00 | 4,290.00 | 4,306.00 | 4,185.75 | 2,662,803 |
| 2026-05-01 | 4,300.00 | 4,358.00 | 4,267.00 | 4,329.00 | 4,208.11 | 1,162,205 |
| 2026-04-30 | 4,273.00 | 4,358.00 | 4,231.00 | 4,323.00 | 4,202.28 | 4,442,195 |
| 2026-04-29 | 4,315.00 | 4,322.00 | 4,259.00 | 4,259.00 | 4,140.07 | 5,494,841 |
| 2026-04-28 | 4,228.00 | 4,312.00 | 4,228.00 | 4,312.00 | 4,191.59 | 15,602,480 |
| 2026-04-27 | 4,284.00 | 4,292.00 | 4,229.00 | 4,236.00 | 4,117.71 | 3,731,681 |
| 2026-04-24 | 4,255.00 | 4,371.00 | 4,246.00 | 4,302.00 | 4,181.87 | 3,610,714 |
← NewerPage 3 of 3 · 128 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 61.2600 GBX |
| 2026-07-09 | 61.2600 GBX |
| 2026-03-26 | 61.2600 GBX |
| 2025-12-29 | 60.0600 GBX |
| 2025-10-02 | 60.0600 GBX |
| 2025-06-26 | 60.0600 GBX |
| 2025-03-27 | 60.0600 GBX |
| 2024-12-19 | 58.8800 GBX |
| 2024-09-26 | 58.8800 GBX |
| 2024-06-27 | 58.8800 GBX |
| 2024-03-21 | 58.8800 GBX |
| 2023-12-21 | 57.7200 GBX |
| 2023-09-28 | 57.7200 GBX |
| 2023-07-13 | 57.7200 GBX |
| 2023-03-23 | 57.7200 GBX |
| 2022-12-22 | 54.4500 GBX |
| 2022-09-29 | 54.4500 GBX |
| 2022-07-07 | 54.4500 GBX |
| 2022-03-24 | 54.4500 GBX |
| 2021-12-23 | 53.9000 GBX |
| 2021-09-30 | 53.9000 GBX |
| 2021-07-08 | 53.9000 GBX |
| 2021-03-25 | 53.9000 GBX |
| 2020-12-17 | 52.6000 GBX |
| 2020-10-01 | 52.6000 GBX |
| 2020-07-09 | 52.6000 GBX |
| 2020-03-26 | 52.6000 GBX |
| 2019-12-24 | 50.7500 GBX |
| 2019-10-03 | 50.7500 GBX |
| 2019-06-27 | 50.7500 GBX |
| 2019-03-21 | 50.7500 GBX |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.