British American Tobacco PLC (BMT.SG)

Compare

35.60

-0.60

(-1.66%)

As of 6:51:20 PM GMT+2. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 7, 2025	34.31	36.01	34.31	35.60	35.60	6,316
Apr 4, 2025	37.71	38.44	36.16	36.20	36.20	1,528
Apr 3, 2025	36.23	38.00	36.23	38.00	38.00	4,709
Apr 2, 2025	38.14	38.16	37.07	37.07	37.07	6,606
Apr 1, 2025	37.88	38.23	37.88	38.19	38.19	1,997
Mar 31, 2025	37.12	38.09	37.12	38.08	38.08	2,456
Mar 28, 2025	37.39	37.82	37.39	37.69	37.69	3,163
Mar 27, 2025	0.70 Dividend
Mar 27, 2025	37.33	37.60	37.17	37.60	37.60	200
Mar 26, 2025	37.92	37.97	37.28	37.97	37.37	2,442
Mar 25, 2025	37.89	38.25	37.72	37.72	37.12	793
Mar 24, 2025	37.93	37.98	37.82	37.93	37.33	380
Mar 21, 2025	37.98	37.98	37.56	37.56	36.97	4,495
Mar 20, 2025	37.81	38.03	37.81	37.85	37.25	745
Mar 19, 2025	37.71	37.87	37.61	37.86	37.26	300
Mar 18, 2025	38.14	38.14	37.67	37.87	37.27	380
Mar 17, 2025	38.13	38.30	37.78	38.24	37.64	1,956
Mar 14, 2025	38.18	38.18	37.75	37.75	37.15	1,162
Mar 13, 2025	37.76	38.03	37.76	37.95	37.35	1,687
Mar 12, 2025	37.36	37.88	37.36	37.66	37.06	480
Mar 11, 2025	37.56	37.74	37.13	37.31	36.72	1,938
Mar 10, 2025	37.79	37.90	37.33	37.53	36.94	534
Mar 7, 2025	37.17	37.49	36.71	37.30	36.71	168
Mar 6, 2025	36.98	37.10	36.48	37.10	36.51	2,045
Mar 5, 2025	37.63	37.76	36.70	37.00	36.41	6,535
Mar 4, 2025	37.60	38.33	37.60	38.10	37.50	7,248
Mar 3, 2025	37.36	37.73	37.22	37.73	37.13	74
Feb 28, 2025	37.11	37.49	37.11	37.47	36.88	2,628
Feb 27, 2025	37.08	37.27	37.00	37.16	36.57	36,822
Feb 26, 2025	36.61	37.19	36.57	37.19	36.60	945
Feb 25, 2025	36.61	36.64	36.39	36.46	35.88	655
Feb 24, 2025	36.00	36.60	36.00	36.54	35.96	797
Feb 21, 2025	36.83	36.83	35.70	36.41	35.83	10,731
Feb 20, 2025	36.80	36.80	36.15	36.69	36.11	3,585
Feb 19, 2025	36.67	36.82	36.35	36.50	35.92	37,427
Feb 18, 2025	36.50	36.70	36.50	36.64	36.06	1,122
Feb 17, 2025	37.01	37.01	36.41	36.41	35.83	6,604
Feb 14, 2025	37.51	37.90	36.88	37.15	36.56	3,405
Feb 13, 2025	40.60	40.60	36.89	37.18	36.59	9,085
Feb 12, 2025	40.64	40.77	40.49	40.77	40.13	2,335
Feb 11, 2025	40.75	40.92	40.56	40.71	40.07	11,778
Feb 10, 2025	40.24	40.76	40.15	40.76	40.12	4,207
Feb 7, 2025	39.74	40.26	39.74	39.91	39.28	1,394
Feb 6, 2025	39.44	39.89	39.37	39.87	39.24	2,103
Feb 5, 2025	38.55	39.34	38.55	39.28	38.66	3,074
Feb 4, 2025	38.70	38.71	38.49	38.65	38.04	2,145
Feb 3, 2025	38.00	38.77	37.90	38.70	38.09	2,146
Jan 31, 2025	37.96	38.22	37.96	38.22	37.62	22
Jan 30, 2025	37.75	38.10	37.75	37.99	37.39	7,230
Jan 29, 2025	37.66	37.99	37.59	37.67	37.07	4,475
Jan 28, 2025	38.20	38.20	37.50	37.89	37.29	13,975
Jan 27, 2025	35.70	37.60	35.70	37.60	37.01	11,928
Jan 24, 2025	35.75	35.94	35.31	35.94	35.37	332
Jan 23, 2025	35.21	35.55	35.17	35.54	34.98	191
Jan 22, 2025	35.00	35.28	34.86	35.28	34.72	3,231
Jan 21, 2025	35.01	35.16	34.95	34.95	34.40	1,029
Jan 20, 2025	35.00	35.23	35.00	35.20	34.64	1,534
Jan 17, 2025	34.50	35.16	34.50	35.16	34.60	425
Jan 16, 2025	34.67	34.70	34.48	34.70	34.15	1,177
Jan 15, 2025	34.64	34.88	33.94	34.88	34.33	645
Jan 14, 2025	34.21	34.73	34.01	34.73	34.18	3,762
Jan 13, 2025	35.25	35.26	34.52	34.52	33.97	2,275
Jan 10, 2025	35.56	35.71	35.44	35.44	34.88	809
Jan 9, 2025	35.55	35.73	35.54	35.69	35.13	1,412
Jan 8, 2025	35.90	35.90	35.40	35.51	34.95	1,483
Jan 7, 2025	35.71	35.77	35.48	35.76	35.19	1,709
Jan 6, 2025	35.99	35.99	35.48	35.56	35.00	3,149
Jan 3, 2025	35.63	35.97	35.63	35.84	35.27	1,482
Jan 2, 2025	35.10	35.73	34.92	35.64	35.08	2,953
Dec 30, 2024	34.90	34.97	34.83	34.83	34.28	1,101
Dec 27, 2024	34.90	35.05	34.55	35.05	34.50	6,200
Dec 23, 2024	34.44	34.91	34.44	34.55	34.00	2,100
Dec 20, 2024	34.90	34.90	34.50	34.82	34.27	4,453
Dec 19, 2024	0.69 Dividend
Dec 19, 2024	34.60	35.05	34.60	34.78	34.23	2,075
Dec 18, 2024	35.54	35.67	35.26	35.52	34.38	14,134
Dec 17, 2024	36.01	36.02	35.63	35.69	34.54	1,569
Dec 16, 2024	35.95	36.12	35.84	35.97	34.81	948
Dec 13, 2024	36.06	36.11	35.82	36.10	34.94	1,160
Dec 12, 2024	36.21	36.21	35.72	35.97	34.81	1,139
Dec 11, 2024	35.80	36.34	35.80	36.23	35.07	3,105
Dec 10, 2024	36.04	36.04	35.81	35.81	34.66	150
Dec 9, 2024	35.75	35.99	35.71	35.99	34.83	5,235
Dec 6, 2024	35.57	35.93	35.57	35.69	34.54	11,467
Dec 5, 2024	35.43	36.04	35.38	35.69	34.54	11,310
Dec 4, 2024	35.36	35.56	35.33	35.36	34.22	662
Dec 3, 2024	35.97	35.97	35.40	35.41	34.27	13,425
Dec 2, 2024	35.99	36.27	35.86	36.10	34.94	11,915
Nov 29, 2024	35.60	35.95	35.60	35.91	34.76	3,697
Nov 28, 2024	36.09	36.09	35.54	35.73	34.58	20,702
Nov 27, 2024	35.73	36.07	35.73	36.06	34.90	6,312
Nov 26, 2024	35.41	35.86	35.41	35.82	34.67	9,867
Nov 25, 2024	35.76	35.80	35.25	35.25	34.12	11,792
Nov 22, 2024	35.08	35.73	35.08	35.73	34.58	5,142
Nov 21, 2024	35.19	35.19	35.00	35.13	34.00	7,732
Nov 20, 2024	34.69	35.10	34.69	34.99	33.87	34,808
Nov 19, 2024	34.41	34.78	34.41	34.71	33.59	1,975
Nov 18, 2024	34.38	35.60	34.30	35.60	34.46	9,573
Nov 15, 2024	33.46	34.43	33.46	34.29	33.19	3,540
Nov 14, 2024	33.24	33.66	33.24	33.66	32.58	2,115
Nov 13, 2024	32.77	33.42	32.77	33.33	32.26	4,775
Nov 12, 2024	33.01	33.30	32.85	33.00	31.94	32,934
Nov 11, 2024	33.07	33.17	32.89	33.16	32.09	11,099
Nov 8, 2024	32.90	33.02	32.56	33.02	31.96	11,497
Nov 7, 2024	33.17	33.22	32.90	32.94	31.88	1,949
Nov 6, 2024	32.84	33.88	32.81	33.22	32.15	5,951
Nov 5, 2024	32.20	32.57	32.18	32.29	31.25	1,617
Nov 4, 2024	32.58	32.58	32.12	32.19	31.16	10,102
Nov 1, 2024	31.91	32.52	31.91	32.31	31.27	13,435
Oct 31, 2024	31.80	32.04	31.47	32.03	31.00	11,161
Oct 30, 2024	32.16	32.16	31.60	31.83	30.81	16,178
Oct 29, 2024	32.37	32.45	32.05	32.22	31.18	3,982
Oct 28, 2024	32.30	32.39	32.08	32.39	31.35	2,463
Oct 25, 2024	31.77	32.20	31.77	32.10	31.07	1,318
Oct 24, 2024	32.19	32.31	31.90	31.90	30.87	11,980
Oct 23, 2024	32.32	32.41	32.17	32.23	31.19	3,390
Oct 22, 2024	31.70	32.41	31.56	32.41	31.37	14,296
Oct 21, 2024	31.81	31.92	31.56	31.56	30.55	3,113
Oct 18, 2024	32.81	32.81	31.73	31.84	30.82	5,628
Oct 17, 2024	33.01	33.01	32.71	32.84	31.78	94
Oct 16, 2024	32.64	33.19	32.54	33.19	32.12	1,197
Oct 15, 2024	32.56	32.68	32.37	32.68	31.63	73
Oct 14, 2024	32.01	32.59	32.01	32.59	31.54	1,038
Oct 11, 2024	32.36	32.36	32.08	32.35	31.31	328
Oct 10, 2024	32.28	32.53	32.28	32.52	31.48	230
Oct 9, 2024	32.12	32.50	32.12	32.50	31.46	2,824
Oct 8, 2024	31.96	32.22	31.96	32.12	31.09	1,112
Oct 7, 2024	32.14	32.26	32.08	32.13	31.10	7,605
Oct 4, 2024	32.01	32.25	31.92	32.25	31.21	2,984
Oct 3, 2024	32.30	32.30	31.62	32.10	31.07	12,404
Oct 2, 2024	33.20	33.20	32.63	33.00	31.94	9,763
Oct 1, 2024	32.91	33.18	32.90	32.90	31.84	1,754
Sep 30, 2024	33.38	33.38	32.72	32.93	31.87	12,940
Sep 27, 2024	33.36	33.59	33.29	33.29	32.22	1,821
Sep 26, 2024	0.69 Dividend
Sep 26, 2024	33.90	33.90	32.92	33.64	32.56	11,671
Sep 25, 2024	34.25	34.25	33.99	34.21	32.54	2,742
Sep 24, 2024	34.25	34.32	34.07	34.32	32.65	2,251
Sep 23, 2024	33.64	34.22	33.64	34.22	32.55	944
Sep 20, 2024	33.61	33.72	33.41	33.41	31.78	4,161
Sep 19, 2024	34.30	34.30	33.50	33.50	31.87	17,855
Sep 18, 2024	34.06	34.38	34.06	34.35	32.67	8,386
Sep 17, 2024	35.28	35.32	34.09	34.09	32.43	17,018
Sep 16, 2024	35.11	35.39	35.08	35.24	33.52	1,389
Sep 13, 2024	35.01	35.28	34.98	35.08	33.37	664
Sep 12, 2024	35.38	35.42	34.99	35.27	33.55	468
Sep 11, 2024	35.23	35.58	35.07	35.58	33.84	4,469
Sep 10, 2024	35.30	35.37	35.18	35.19	33.47	2,815
Sep 9, 2024	34.87	35.50	34.77	35.30	33.58	4,505
Sep 6, 2024	34.42	34.73	34.34	34.57	32.88	3,591
Sep 5, 2024	34.47	34.73	34.46	34.68	32.99	691
Sep 4, 2024	33.88	34.60	33.88	34.52	32.84	3,458
Sep 3, 2024	33.91	34.06	33.81	34.06	32.40	515
Sep 2, 2024	33.97	33.97	33.82	33.95	32.29	910
Aug 30, 2024	33.43	33.87	33.43	33.77	32.12	6,664
Aug 29, 2024	33.21	33.57	33.21	33.44	31.81	535
Aug 28, 2024	33.16	33.38	33.10	33.38	31.75	17,228
Aug 27, 2024	32.78	33.14	32.78	33.14	31.52	3,905
Aug 26, 2024	32.83	32.90	32.67	32.90	31.29	878
Aug 23, 2024	32.63	32.82	32.59	32.71	31.11	570
Aug 22, 2024	32.59	32.67	32.59	32.65	31.06	605
Aug 21, 2024	32.52	32.67	32.30	32.30	30.72	1,635
Aug 20, 2024	32.67	32.75	32.41	32.52	30.93	2,230
Aug 19, 2024	32.58	32.75	32.45	32.74	31.14	100
Aug 16, 2024	32.83	32.83	32.51	32.55	30.96	627
Aug 15, 2024	32.71	33.06	32.71	32.82	31.22	1,770
Aug 14, 2024	32.77	33.05	32.69	32.70	31.10	3,815
Aug 13, 2024	32.76	32.94	32.76	32.85	31.25	2,327
Aug 12, 2024	32.74	32.89	32.74	32.88	31.28	2,970
Aug 9, 2024	32.74	32.78	32.67	32.69	31.10	3,281
Aug 8, 2024	32.51	32.85	32.28	32.85	31.25	9,149
Aug 7, 2024	32.12	32.59	31.93	32.59	31.00	7,838
Aug 6, 2024	31.85	32.10	31.48	32.10	30.53	3,293
Aug 5, 2024	31.87	32.33	30.40	31.50	29.96	22,004
Aug 2, 2024	33.02	33.02	32.81	32.82	31.22	4,837
Aug 1, 2024	32.77	33.17	32.69	33.15	31.53	4,815
Jul 31, 2024	32.70	33.07	32.44	32.48	30.90	2,201
Jul 30, 2024	32.98	32.98	32.61	32.69	31.10	7,286
Jul 29, 2024	32.29	33.07	32.29	32.77	31.17	2,439
Jul 26, 2024	31.81	32.40	31.81	32.29	30.71	3,831
Jul 25, 2024	30.51	32.23	29.90	31.97	30.41	11,372
Jul 24, 2024	30.83	30.83	30.50	30.82	29.32	70
Jul 23, 2024	30.81	31.00	30.55	30.69	29.19	957
Jul 22, 2024	30.33	30.86	30.33	30.82	29.32	2,563
Jul 19, 2024	30.20	30.42	30.20	30.38	28.90	3,166
Jul 18, 2024	29.90	30.52	29.81	30.39	28.91	3,005
Jul 17, 2024	29.45	29.89	29.35	29.89	28.43	143
Jul 16, 2024	29.63	29.63	29.36	29.61	28.17	4,599
Jul 15, 2024	29.97	29.97	29.49	29.67	28.22	1,110
Jul 12, 2024	29.73	29.99	29.73	29.97	28.51	1,112
Jul 11, 2024	29.54	29.73	29.41	29.73	28.28	326
Jul 10, 2024	29.41	29.66	29.41	29.55	28.11	544
Jul 9, 2024	29.12	29.36	29.12	29.24	27.81	1,022
Jul 8, 2024	29.16	29.40	29.16	29.28	27.85	987
Jul 5, 2024	29.38	29.41	29.24	29.25	27.82	735
Jul 4, 2024	29.07	29.47	29.07	29.45	28.01	3,421
Jul 3, 2024	29.00	29.05	28.91	29.02	27.60	200
Jul 2, 2024	29.04	29.04	28.82	28.82	27.41	14,451
Jul 1, 2024	29.02	29.13	28.93	29.09	27.67	1,490
Jun 28, 2024	29.03	29.08	28.90	28.90	27.49	5,646
Jun 27, 2024	0.69 Dividend
Jun 27, 2024	29.15	29.28	28.89	29.24	27.81	1,113
Jun 26, 2024	30.18	30.18	29.77	29.98	27.96	2,529
Jun 25, 2024	30.10	30.41	29.98	30.09	28.06	7,031
Jun 24, 2024	29.66	30.20	29.56	30.08	28.05	5,994
Jun 21, 2024	29.14	29.48	29.14	29.47	27.48	3,923
Jun 20, 2024	28.84	29.20	28.81	29.20	27.23	1,549
Jun 19, 2024	28.92	28.95	28.82	28.95	27.00	5,198
Jun 18, 2024	28.74	28.87	28.65	28.87	26.92	1,606
Jun 17, 2024	28.84	28.84	28.42	28.69	26.75	1,373
Jun 14, 2024	28.41	28.47	28.39	28.47	26.55	759
Jun 13, 2024	28.43	28.45	28.22	28.43	26.51	821
Jun 12, 2024	28.51	28.63	28.32	28.32	26.41	1,396
Jun 11, 2024	28.52	28.67	28.31	28.41	26.49	1,526
Jun 10, 2024	28.81	28.81	28.47	28.64	26.71	619
Jun 7, 2024	28.57	28.75	28.57	28.72	26.78	320
Jun 6, 2024	28.75	28.75	28.38	28.67	26.74	482
Jun 5, 2024	28.74	28.80	28.59	28.59	26.66	1,261
Jun 4, 2024	28.68	28.71	28.37	28.71	26.77	5,553
Jun 3, 2024	28.63	28.80	28.63	28.75	26.81	1,406
May 31, 2024	28.23	28.49	28.22	28.49	26.57	517
May 30, 2024	28.00	28.29	27.89	28.29	26.38	2,243
May 29, 2024	28.20	28.20	27.88	28.01	26.12	1,455
May 28, 2024	28.58	28.58	28.21	28.22	26.32	810
May 27, 2024	28.38	28.44	28.27	28.44	26.52	5,637
May 24, 2024	28.52	28.52	28.29	28.29	26.38	225
May 23, 2024	29.09	29.12	28.60	28.66	26.73	1,647
May 22, 2024	29.15	29.15	28.96	29.07	27.11	1,184
May 21, 2024	28.96	29.06	28.81	29.01	27.05	1,853
May 20, 2024	29.11	29.11	28.98	28.98	27.02	1,396
May 17, 2024	29.17	29.30	28.96	29.05	27.09	7,355
May 16, 2024	28.82	29.13	28.82	28.96	27.01	1,028
May 15, 2024	28.79	29.13	28.79	28.87	26.92	8,545
May 14, 2024	28.68	28.80	28.66	28.79	26.85	450
May 13, 2024	28.64	28.69	28.50	28.65	26.72	660
May 10, 2024	28.26	28.51	28.26	28.40	26.48	3,911
May 9, 2024	28.11	28.21	28.06	28.06	26.17	575
May 8, 2024	28.00	28.10	27.88	28.10	26.20	1,293
May 7, 2024	27.92	28.11	27.74	27.98	26.09	3,393
May 6, 2024	27.88	27.89	27.74	27.89	26.01	1,108
May 3, 2024	27.83	27.97	27.70	27.86	25.98	449
May 2, 2024	27.79	27.88	27.72	27.79	25.91	1,537
Apr 30, 2024	27.79	27.81	27.61	27.79	25.91	810
Apr 29, 2024	27.53	27.77	27.53	27.67	25.80	923
Apr 26, 2024	27.44	27.57	27.32	27.37	25.52	2,718
Apr 25, 2024	27.48	27.62	27.32	27.37	25.52	675
Apr 24, 2024	27.80	27.81	27.43	27.54	25.68	2,086
Apr 23, 2024	27.56	27.71	27.56	27.61	25.75	318
Apr 22, 2024	27.30	27.44	27.20	27.44	25.59	10,186
Apr 19, 2024	27.07	27.15	26.91	27.15	25.32	2,017
Apr 18, 2024	26.96	27.40	26.93	27.11	25.28	11,772
Apr 17, 2024	26.71	27.02	26.62	27.02	25.20	491
Apr 16, 2024	26.75	26.79	26.66	26.79	24.98	1,980
Apr 15, 2024	27.20	27.20	26.92	26.95	25.13	3,223
Apr 12, 2024	27.25	27.39	27.06	27.23	25.39	8,572
Apr 11, 2024	27.24	27.24	27.07	27.20	25.36	2,191
Apr 10, 2024	27.33	27.54	27.11	27.22	25.38	2,216
Apr 9, 2024	27.44	27.44	27.25	27.30	25.46	1,637
Apr 8, 2024	27.49	27.49	27.23	27.44	25.59	3,231

1PM.MI Philip Morris International Inc

136.34

-2.42%

4I1.F Philip Morris International Inc.

132.30

-5.24%

PMOR.VI Philip Morris International Inc.

136.76

-2.05%

GODFRYPHLP.NS Godfrey Phillips India Limited

6,345.45

-5.00%

PMI.SW Philip Morris International Inc.

134.00

-6.29%

2914.T Japan Tobacco Inc.

3,849.00

-5.34%

STG.CO Scandinavian Tobacco Group A/S

95.20

-3.15%

KAVL Kaival Brands Innovations Group, Inc.

0.5015

-3.56%

TPB Turning Point Brands, Inc.

55.91

+2.52%

UVV Universal Corporation

52.90

-2.06%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

British American Tobacco PLC (BMT.SG)

Related Tickers