British American Tobacco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 98,851.00 | 99,133.00 | 97,958.00 | 98,337.00 | 98,337.00 | 312,008 |
| 2026-10-22 | 97,480.00 | 98,810.00 | 97,480.00 | 98,608.00 | 98,608.00 | 260,360 |
| 2026-10-21 | 97,066.00 | 97,497.00 | 95,724.00 | 96,106.00 | 96,106.00 | 456,385 |
| 2026-10-20 | 95,855.00 | 97,800.00 | 95,855.00 | 96,612.00 | 96,612.00 | 725,926 |
| 2026-10-19 | 97,070.00 | 98,000.00 | 96,532.00 | 96,747.00 | 96,747.00 | 462,993 |
| 2026-10-16 | 94,000.00 | 98,092.00 | 94,000.00 | 97,865.00 | 97,865.00 | 463,973 |
| 2026-10-15 | 95,271.00 | 97,262.00 | 95,271.00 | 95,970.00 | 95,970.00 | 665,743 |
| 2026-10-14 | 92,065.00 | 93,638.00 | 92,065.00 | 93,489.00 | 93,489.00 | 565,860 |
| 2026-10-13 | 92,169.00 | 93,016.00 | 91,523.00 | 92,350.00 | 92,350.00 | 374,085 |
| 2026-10-12 | 91,320.00 | 92,620.00 | 91,320.00 | 92,190.00 | 92,190.00 | 352,459 |
| 2026-10-09 | 91,814.00 | 92,000.00 | 90,840.00 | 91,575.00 | 91,575.00 | 663,835 |
| 2026-10-08 | 90,000.00 | 91,803.00 | 89,766.00 | 91,710.00 | 91,710.00 | 334,874 |
| 2026-10-07 | 88,500.00 | 89,973.00 | 88,090.00 | 89,599.00 | 89,599.00 | 576,611 |
| 2026-10-06 | 87,888.00 | 88,961.00 | 86,956.00 | 88,039.00 | 88,039.00 | 601,755 |
| 2026-10-05 | 87,750.00 | 88,258.00 | 86,913.00 | 88,217.00 | 88,217.00 | 410,833 |
| 2026-10-02 | 87,764.00 | 88,241.00 | 87,291.00 | 87,750.00 | 87,750.00 | 295,991 |
| 2026-10-01 | 87,732.00 | 88,526.00 | 86,888.00 | 87,887.00 | 87,887.00 | 291,613 |
| 2026-09-30 | 89,113.00 | 89,615.00 | 87,920.00 | 88,272.00 | 88,272.00 | 518,349 |
| 2026-09-29 | 90,822.00 | 91,952.00 | 88,844.00 | 89,314.00 | 89,314.00 | 404,146 |
| 2026-09-28 | 90,661.00 | 92,497.00 | 90,661.00 | 92,024.00 | 92,024.00 | 616,461 |
| 2026-09-25 | 91,168.00 | 91,623.00 | 89,775.00 | 90,484.00 | 90,470.52 | 468,184 |
| 2026-09-23 | 90,362.00 | 91,677.00 | 89,962.00 | 91,228.00 | 91,228.00 | 322,070 |
Page 1 of 1 · 22 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.