Frankfurt - Delayed Quote
EUR
British American Tobacco p.l.c. (BMT.F)
55.02
-0.06
(-0.11%)
At close: November 2 at 1:59:37 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
54.58
55.26
54.58
55.08
55.08
5,979
Oct 29, 2026
53.62
54.32
53.62
54.08
54.08
1,041
Oct 28, 2026
53.68
53.68
53.68
53.68
53.68
-
Oct 27, 2026
53.54
53.72
53.44
53.72
53.72
152
Oct 26, 2026
52.98
54.02
52.88
53.76
53.76
410
Oct 23, 2026
53.56
53.56
53.14
53.18
53.18
472
Oct 22, 2026
52.16
53.52
52.16
53.52
53.52
957
Oct 21, 2026
52.50
52.64
52.28
52.28
52.28
1,051
Oct 20, 2026
52.00
52.68
52.00
52.66
52.66
134
Oct 19, 2026
52.98
53.00
52.42
52.44
52.44
1,882
Oct 16, 2026
51.56
53.00
51.56
53.00
53.00
840
Oct 15, 2026
50.42
52.32
50.42
51.44
51.44
660
Oct 14, 2026
49.64
50.68
49.64
50.32
50.32
1,415
Oct 13, 2026
49.50
50.18
49.50
50.18
50.18
973
Oct 12, 2026
49.62
49.91
49.60
49.91
49.91
748
Oct 9, 2026
49.29
49.67
49.28
49.42
49.42
1,804
Oct 8, 2026
48.03
49.44
48.03
49.44
49.44
494
Oct 7, 2026
47.31
48.20
47.22
48.20
48.20
159
Oct 6, 2026
47.10
47.66
47.00
47.20
47.20
439
Oct 5, 2026
46.98
47.24
46.98
47.00
47.00
1,205
Oct 2, 2026
46.83
47.07
46.80
46.81
46.81
1,100
Oct 1, 2026
0.7338948
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
47.83
47.83
46.91
46.91
46.91
140
Sep 30, 2026
48.58
48.75
48.27
48.29
47.68
2,042
Sep 29, 2026
49.34
49.34
47.98
48.06
47.45
1,822
Sep 28, 2026
48.82
49.60
48.82
49.44
48.81
619
Sep 25, 2026
49.08
49.08
48.53
48.73
48.11
970
Sep 24, 2026
48.88
50.00
48.88
49.29
48.66
1,799
Sep 23, 2026
48.71
49.35
48.71
49.35
48.72
210
Sep 22, 2026
48.98
49.30
48.70
48.70
48.08
825
Sep 21, 2026
48.77
49.11
48.66
48.66
48.04
470
Sep 18, 2026
48.87
48.88
48.79
48.88
48.26
56
Sep 17, 2026
49.00
49.14
48.83
49.14
48.52
1,070
Sep 16, 2026
48.95
49.26
48.93
48.95
48.33
1,201
Sep 15, 2026
49.62
49.62
49.62
49.62
48.99
21
Sep 14, 2026
47.83
49.64
47.78
49.64
49.01
828
Sep 11, 2026
47.23
48.60
47.23
47.98
47.37
552
Sep 10, 2026
46.80
47.45
46.80
47.14
46.54
844
Sep 9, 2026
47.48
47.97
46.91
46.95
46.35
7,172
Sep 8, 2026
47.72
48.17
47.48
47.51
46.91
1,153
Sep 7, 2026
47.70
48.00
47.51
48.00
47.39
880
Sep 4, 2026
48.04
48.07
47.81
48.07
47.46
422
Sep 3, 2026
47.98
48.12
47.98
48.06
47.45
280
Sep 2, 2026
48.71
48.71
48.00
48.08
47.47
415
Sep 1, 2026
48.07
48.46
48.07
48.46
47.85
111
Aug 31, 2026
48.62
48.75
48.48
48.75
48.13
432
Aug 28, 2026
48.60
48.63
48.23
48.63
48.01
1,044
Aug 27, 2026
49.12
49.12
48.60
48.60
47.98
19
Aug 26, 2026
48.48
49.44
48.12
49.44
48.81
2,702
Aug 25, 2026
48.50
48.64
48.09
48.33
47.72
3,821
Aug 24, 2026
48.28
48.77
48.17
48.57
47.95
1,004
Aug 21, 2026
48.46
48.73
48.25
48.28
47.67
488
Aug 20, 2026
48.44
48.88
47.95
48.84
48.22
4,666
Aug 19, 2026
48.66
48.66
47.80
47.94
47.33
765
Aug 18, 2026
48.47
48.88
48.47
48.88
48.26
125
Aug 17, 2026
49.27
49.40
48.36
48.42
47.81
890
Aug 14, 2026
49.56
49.56
49.10
49.10
48.48
1,237
Aug 13, 2026
48.65
49.52
48.65
49.52
48.89
894
Aug 12, 2026
49.50
49.65
48.47
48.70
48.08
11,844
Aug 11, 2026
49.75
49.75
49.45
49.45
48.82
3,482
Aug 10, 2026
51.68
51.68
49.36
49.90
49.27
2,111
Aug 7, 2026
51.04
51.74
51.04
51.64
50.98
145
Aug 6, 2026
51.42
51.54
51.18
51.28
50.63
1,319
Aug 5, 2026
51.60
51.60
51.30
51.30
50.65
244
Aug 4, 2026
51.96
52.54
51.30
51.52
50.87
906
Aug 3, 2026
53.38
53.38
51.86
51.86
51.20
891
Jul 31, 2026
53.36
53.36
52.88
52.94
52.27
35
Jul 30, 2026
54.96
55.30
53.04
53.04
52.37
3,053
Jul 29, 2026
54.64
55.48
54.60
55.48
54.78
1,218
Jul 28, 2026
53.42
54.82
53.42
54.68
53.99
199
Jul 27, 2026
53.58
53.58
53.24
53.52
52.84
2,666
Jul 24, 2026
52.72
53.80
52.72
53.80
53.12
651
Jul 23, 2026
54.12
54.12
52.82
52.82
52.15
901
Jul 22, 2026
53.78
54.50
53.78
54.30
53.61
4,127
Jul 21, 2026
54.44
54.44
54.08
54.08
53.39
58
Jul 20, 2026
54.94
55.12
54.86
55.12
54.42
73
Jul 17, 2026
54.44
54.92
54.44
54.50
53.81
1,295
Jul 16, 2026
51.22
51.22
51.22
51.22
50.57
-
Jul 15, 2026
51.02
51.56
51.02
51.12
50.47
84
Jul 14, 2026
51.72
51.72
51.14
51.56
50.91
312
Jul 13, 2026
52.84
52.84
51.50
51.96
51.30
620
Jul 10, 2026
52.66
52.72
52.46
52.46
51.79
808
Jul 9, 2026
0.7338948
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
53.50
53.50
52.72
52.72
52.05
2,292
Jul 8, 2026
54.28
54.28
53.78
54.18
52.89
549
Jul 7, 2026
53.86
54.36
53.86
54.28
52.99
1,744
Jul 6, 2026
54.34
54.34
53.74
53.74
52.46
4,501
Jul 3, 2026
54.10
54.16
53.56
54.16
52.87
277
Jul 2, 2026
53.60
54.60
53.60
54.60
53.30
4,799
Jul 1, 2026
54.26
54.26
53.26
53.66
52.38
1,010
Jun 30, 2026
54.72
55.20
54.72
54.82
53.51
1,402
Jun 29, 2026
54.86
54.86
54.00
54.00
52.71
1,340
Jun 26, 2026
54.66
55.70
54.66
55.36
54.04
1,415
Jun 25, 2026
54.34
54.64
53.92
54.58
53.28
2,065
Jun 24, 2026
53.34
53.80
53.34
53.80
52.52
110
Jun 23, 2026
51.46
53.42
51.46
53.24
51.97
2,775
Jun 22, 2026
50.68
51.62
50.40
51.62
50.39
640
Jun 19, 2026
51.28
51.28
50.28
50.28
49.08
452
Jun 18, 2026
51.64
51.64
51.64
51.64
50.41
-
Jun 17, 2026
52.82
52.82
51.66
51.76
50.53
1,498
Jun 16, 2026
52.66
53.18
52.66
52.84
51.58
1,015
Jun 15, 2026
53.94
53.94
53.00
53.00
51.74
964
Jun 12, 2026
52.84
53.90
52.84
53.90
52.61
2,740
Jun 11, 2026
52.90
53.50
52.90
53.12
51.85
792
Jun 10, 2026
51.80
53.00
51.80
53.00
51.74
1,275
Jun 9, 2026
51.66
51.88
51.12
51.82
50.58
460
Jun 8, 2026
51.64
52.40
51.50
51.76
50.53
4,464
Jun 5, 2026
49.86
51.86
49.66
51.86
50.62
4,239
Jun 4, 2026
50.44
50.44
50.00
50.08
48.89
1,423
Jun 3, 2026
52.14
52.14
50.70
50.98
49.76
3,889
Jun 2, 2026
52.44
52.44
50.90
51.30
50.08
2,031
Jun 1, 2026
52.70
53.48
52.70
53.10
51.83
1,379
May 29, 2026
53.96
53.96
53.04
53.04
51.78
157
May 28, 2026
55.14
55.14
53.88
53.88
52.60
159
May 27, 2026
55.74
55.74
54.94
55.36
54.04
2,243
May 26, 2026
56.16
56.94
55.64
55.64
54.31
281
May 25, 2026
56.20
56.38
56.14
56.14
54.80
3,225
May 22, 2026
56.46
56.46
56.06
56.06
54.72
65
May 21, 2026
56.24
56.24
56.24
56.24
54.90
10
May 20, 2026
56.50
56.62
55.98
55.98
54.64
4,554
May 19, 2026
56.96
57.24
56.66
56.76
55.41
1,861
May 18, 2026
55.48
57.26
55.48
57.26
55.89
8,950
May 15, 2026
56.38
56.44
55.78
55.82
54.49
3,831
May 14, 2026
55.42
57.00
55.42
57.00
55.64
948
May 13, 2026
53.64
55.48
53.64
55.00
53.69
12,686
May 12, 2026
51.30
53.86
51.20
53.86
52.58
4,594
May 11, 2026
49.64
51.12
49.64
50.96
49.74
1,883
May 8, 2026
49.65
49.72
49.17
49.66
48.48
1,621
May 7, 2026
50.20
50.20
49.70
49.71
48.52
614
May 6, 2026
50.42
51.00
50.42
50.76
49.55
2,030
May 5, 2026
49.92
50.76
49.90
50.76
49.55
1,392
May 4, 2026
50.14
50.20
50.10
50.10
48.91
337
Apr 30, 2026
49.24
50.16
49.02
50.02
48.83
977
Apr 29, 2026
50.00
50.00
49.01
49.01
47.84
80
Apr 28, 2026
49.05
49.45
49.05
49.45
48.27
150
Apr 27, 2026
49.74
49.74
49.02
49.07
47.90
933
Apr 24, 2026
49.34
50.30
49.34
49.89
48.70
130
Apr 23, 2026
47.32
48.94
47.32
48.94
47.77
2,375
Apr 22, 2026
46.88
47.86
46.88
47.86
46.72
1,303
Apr 21, 2026
48.42
48.51
46.78
46.78
45.66
3,025
Apr 20, 2026
47.95
48.49
47.95
48.39
47.24
1,471
Apr 17, 2026
47.84
47.84
47.08
47.80
46.66
2,177
Apr 16, 2026
48.12
48.12
47.84
47.86
46.72
414
Apr 15, 2026
48.87
48.87
48.17
48.17
47.02
2,036
Apr 14, 2026
50.26
50.26
47.77
48.78
47.62
6,108
Apr 13, 2026
50.30
50.60
50.30
50.60
49.39
180
Apr 10, 2026
50.30
50.50
50.10
50.10
48.91
1,307
Apr 9, 2026
51.32
51.50
49.79
50.48
49.28
800
Apr 8, 2026
51.06
51.14
50.00
51.14
49.92
2,315
Apr 7, 2026
51.26
51.26
50.66
50.66
49.45
691
Apr 2, 2026
49.70
50.30
49.70
50.30
49.10
234
Apr 1, 2026
50.40
50.50
49.10
50.00
48.81
1,702
Mar 31, 2026
50.50
51.30
50.20
50.20
49.00
1,131
Mar 30, 2026
50.10
50.90
49.80
50.90
49.69
18,296
Mar 27, 2026
49.90
50.30
49.60
50.30
49.10
1,775
Mar 26, 2026
0.7338948
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
49.50
50.10
49.50
49.85
48.66
600
Mar 25, 2026
50.20
50.70
50.10
50.70
48.89
689
Mar 24, 2026
49.60
50.30
49.60
50.30
48.51
270
Mar 23, 2026
48.65
50.00
48.20
50.00
48.22
4,314
Mar 20, 2026
50.60
50.90
49.50
49.50
47.74
2,423
Mar 19, 2026
50.70
50.70
50.30
50.60
48.80
188
Mar 18, 2026
52.70
52.70
50.70
50.80
48.99
489
Mar 17, 2026
53.10
53.40
52.70
52.80
50.92
394
Mar 16, 2026
52.40
53.50
52.20
53.10
51.21
2,244
Mar 13, 2026
51.60
52.30
51.50
52.30
50.44
85
Mar 12, 2026
50.80
51.80
50.80
51.80
49.95
401
Mar 11, 2026
51.30
51.30
50.70
51.20
49.38
307
Mar 10, 2026
50.30
51.70
50.30
51.70
49.86
2,265
Mar 9, 2026
49.35
50.20
49.00
50.10
48.31
4,412
Mar 6, 2026
50.70
50.70
49.30
49.65
47.88
2,223
Mar 5, 2026
52.60
52.60
50.40
50.40
48.60
1,688
Mar 4, 2026
51.80
52.40
51.70
52.40
50.53
1,613
Mar 3, 2026
52.70
52.70
51.50
51.50
49.66
520
Mar 2, 2026
51.70
53.40
51.70
53.20
51.30
7,678
Feb 27, 2026
52.80
53.20
52.30
53.10
51.21
1,137
Feb 26, 2026
53.30
53.40
52.80
53.10
51.21
2,756
Feb 25, 2026
52.40
53.40
52.20
53.40
51.50
733
Feb 24, 2026
52.70
52.80
51.80
52.40
50.53
434
Feb 23, 2026
52.80
53.10
51.90
52.70
50.82
2,732
Feb 20, 2026
51.50
52.90
51.50
52.90
51.01
5,368
Feb 19, 2026
49.85
51.70
49.85
51.50
49.66
3,346
Feb 18, 2026
49.50
50.10
49.50
49.80
48.02
79
Feb 17, 2026
49.80
49.85
49.25
49.50
47.74
1,848
Feb 16, 2026
50.10
50.10
49.25
49.65
47.88
1,935
Feb 13, 2026
50.70
51.20
49.95
50.10
48.31
809
Feb 12, 2026
51.00
51.00
49.60
50.50
48.70
865
Feb 11, 2026
50.60
51.10
50.30
51.10
49.28
4,058
Feb 10, 2026
51.30
51.30
50.00
50.70
48.89
7,668
Feb 9, 2026
52.90
52.90
51.50
51.50
49.66
2,888
Feb 6, 2026
52.40
53.10
52.40
53.10
51.21
441
Feb 5, 2026
52.20
52.50
51.60
52.40
50.53
1,265
Feb 4, 2026
52.10
53.20
52.10
52.40
50.53
4,121
Feb 3, 2026
51.50
52.30
51.50
52.10
50.24
1,733
Feb 2, 2026
50.30
51.70
50.00
51.70
49.86
4,046
Jan 30, 2026
50.10
51.00
50.10
51.00
49.18
6,282
Jan 29, 2026
50.10
50.30
49.85
50.10
48.31
2,372
Jan 28, 2026
49.95
50.10
49.65
50.10
48.31
916
Jan 27, 2026
49.60
50.20
49.60
50.20
48.41
1,160
Jan 26, 2026
49.70
50.20
49.60
49.75
47.98
9,934
Jan 23, 2026
49.55
49.95
49.50
49.50
47.74
1,402
Jan 22, 2026
49.20
49.70
49.20
49.55
47.78
1,702
Jan 21, 2026
48.20
49.25
48.20
49.20
47.45
1,333
Jan 20, 2026
50.10
50.10
48.30
48.30
46.58
382
Jan 19, 2026
49.15
50.50
48.90
50.40
48.60
11,350
Jan 16, 2026
50.00
50.40
49.85
50.00
48.22
2,761
Jan 15, 2026
49.35
50.10
49.35
50.10
48.31
2,364
Jan 14, 2026
48.75
49.10
48.15
49.05
47.30
1,746
Jan 13, 2026
47.80
48.60
47.75
48.60
46.87
750
Jan 12, 2026
46.90
47.50
46.90
47.30
45.61
1,263
Jan 9, 2026
46.50
47.25
46.05
47.25
45.57
412
Jan 8, 2026
45.50
46.45
45.50
46.20
44.55
795
Jan 7, 2026
46.35
46.35
45.60
45.65
44.02
2,254
Jan 6, 2026
47.30
47.30
46.25
46.25
44.60
665
Jan 5, 2026
48.25
48.25
46.70
47.45
45.76
3,206
Jan 2, 2026
47.10
48.45
47.10
48.45
46.72
3,897
Dec 30, 2025
47.70
47.95
47.70
47.95
46.24
1,363
Dec 29, 2025
0.7195188
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
48.35
48.35
47.60
48.05
46.34
1,865
Dec 23, 2025
48.40
48.60
48.30
48.45
46.14
1,125
Dec 22, 2025
48.40
48.40
48.20
48.40
46.10
916
Dec 19, 2025
48.80
48.85
48.10
48.60
46.29
1,034
Dec 18, 2025
48.70
49.05
48.55
49.05
46.72
1,345
Dec 17, 2025
48.85
48.90
48.65
48.80
46.48
1,418
Dec 16, 2025
48.80
49.25
48.80
49.00
46.67
289
Dec 15, 2025
48.70
49.15
48.55
49.05
46.72
793
Dec 12, 2025
49.75
49.95
48.10
48.30
46.00
1,268
Dec 11, 2025
49.95
50.30
49.95
49.95
47.57
663
Dec 10, 2025
48.95
50.30
48.95
50.00
47.62
1,387
Dec 9, 2025
49.20
49.25
47.15
49.25
46.91
2,339
Dec 8, 2025
48.85
49.35
48.75
49.35
47.00
723
Dec 5, 2025
49.80
49.85
49.25
49.25
46.91
1,120
Dec 4, 2025
49.50
49.90
49.20
49.85
47.48
1,108
Dec 3, 2025
49.90
50.30
49.50
49.55
47.19
3,907
Dec 2, 2025
50.10
50.20
49.85
49.85
47.48
1,600
Dec 1, 2025
50.10
50.30
50.00
50.20
47.81
921
Nov 28, 2025
49.45
50.30
49.45
50.30
47.91
1,127
Nov 27, 2025
49.75
49.75
49.00
49.15
46.81
1,657
Nov 26, 2025
49.00
49.70
49.00
49.70
47.33
959
Nov 25, 2025
47.55
49.10
47.55
49.10
46.76
2,180
Nov 24, 2025
47.95
48.55
47.70
47.70
45.43
1,648
Nov 21, 2025
47.30
47.60
47.30
47.45
45.19
775
Nov 20, 2025
47.55
47.55
47.25
47.25
45.00
424
Nov 19, 2025
47.05
47.45
46.90
47.45
45.19
2,622
Nov 18, 2025
47.15
47.50
46.90
47.25
45.00
3,131
Nov 17, 2025
46.35
47.30
46.35
47.15
44.91
1,453
Nov 14, 2025
46.65
46.75
45.95
46.15
43.95
752
Nov 13, 2025
48.20
48.20
46.80
46.95
44.72
4,193
Nov 12, 2025
48.30
48.35
48.15
48.20
45.91
1,474
Nov 11, 2025
47.95
48.50
47.95
48.25
45.95
1,259
Nov 10, 2025
47.30
47.75
47.25
47.75
45.48
825
Nov 7, 2025
47.10
47.25
47.05
47.10
44.86
782
Nov 6, 2025
46.85
47.30
46.85
47.30
45.05
1,956
Nov 5, 2025
45.75
47.05
45.75
46.90
44.67
774
Nov 4, 2025
45.10
45.90
45.10
45.90
43.72
39
Nov 3, 2025
44.50
45.55
44.50
45.55
43.38
712
