See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← BATS.LSE stock page

British American Tobacco PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-114,250.004,286.004,236.004,244.004,009.608,541,414
2025-11-104,121.004,171.004,119.004,164.003,934.025,936,113
2025-11-074,140.004,161.004,117.004,130.003,901.903,401,446
2025-11-064,142.004,167.004,117.004,159.003,929.308,511,060
2025-11-054,057.004,153.004,039.004,142.003,913.246,267,659
2025-11-043,995.004,062.003,983.004,050.003,826.325,386,656
2025-11-033,918.004,008.003,914.004,008.003,786.647,127,017
2025-10-313,886.003,928.003,886.003,904.003,688.382,259,234
2025-10-303,918.003,925.003,864.003,894.003,678.935,157,832
2025-10-293,946.003,961.003,920.003,920.003,703.503,760,576
2025-10-283,885.003,951.003,865.003,928.003,711.054,942,543
2025-10-273,900.003,957.003,891.003,911.003,694.994,345,024
2025-10-243,849.003,957.063,845.003,900.003,684.607,327,993
← NewerPage 5 of 5 · 253 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.