British American Tobacco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 93,800.00 | 94,337.00 | 93,427.00 | 94,296.00 | 92,953.00 | 444,441 |
| 2025-11-05 | 92,040.00 | 94,198.00 | 91,800.00 | 93,480.00 | 92,148.62 | 803,646 |
| 2025-11-04 | 90,582.00 | 92,387.00 | 90,582.00 | 91,980.00 | 90,669.99 | 548,677 |
| 2025-11-03 | 89,083.00 | 90,687.00 | 88,817.00 | 89,872.00 | 88,592.01 | 433,887 |
| 2025-10-31 | 89,160.00 | 89,449.00 | 87,758.00 | 88,712.00 | 87,448.53 | 262,440 |
| 2025-10-30 | 89,237.00 | 89,237.00 | 88,000.00 | 88,362.00 | 87,103.52 | 367,119 |
| 2025-10-29 | 89,908.00 | 89,908.00 | 88,694.00 | 89,100.00 | 87,831.01 | 272,308 |
| 2025-10-28 | 90,500.00 | 90,561.00 | 88,891.00 | 89,677.00 | 88,399.79 | 388,585 |
| 2025-10-27 | 89,050.00 | 90,801.00 | 89,050.00 | 90,483.00 | 89,194.31 | 504,546 |
| 2025-10-24 | 89,017.00 | 89,609.00 | 88,846.00 | 89,240.00 | 87,969.01 | 238,361 |
← NewerPage 5 of 5 · 250 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-24 | 1,351.8141 ZAC |
| 2025-10-01 | 1,393.2350 ZAC |
| 2025-06-25 | 1,460.3408 ZAC |
| 2025-03-26 | 1,423.9084 ZAC |
| 2024-12-18 | 1,354.7934 ZAC |
| 2024-09-25 | 1,373.4467 ZAC |
| 2024-06-26 | 1,374.2356 ZAC |
| 2024-03-19 | 1,408.6510 ZAC |
| 2023-12-20 | 1,373.8341 ZAC |
| 2023-09-27 | 1,361.1703 ZAC |
| 2023-07-12 | 1,380.0044 ZAC |
| 2023-03-22 | 1,270.6250 ZAC |
| 2022-12-21 | 1,143.4170 ZAC |
| 2022-09-28 | 1,098.2946 ZAC |
| 2022-07-06 | 1,054.7945 ZAC |
| 2022-03-23 | 1,074.2767 ZAC |
| 2021-12-22 | 1,137.0097 ZAC |
| 2021-09-29 | 1,083.5139 ZAC |
| 2021-07-07 | 1,058.4559 ZAC |
| 2021-03-24 | 1,117.1583 ZAC |
| 2020-12-15 | 1,049.9082 ZAC |
| 2020-09-30 | 1,103.9319 ZAC |
| 2020-07-08 | 1,121.9948 ZAC |
| 2020-03-25 | 1,057.9753 ZAC |
| 2019-12-24 | 929.0801 ZAC |
| 2019-12-23 | 991.5129 ZAC |
| 2019-10-02 | 934.5917 ZAC |
| 2019-06-26 | 947.7765 ZAC |
| 2019-03-19 | 966.2901 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.