British American Tobacco p.l.c. (BMTA.F)

Compare

36.00

-0.60

(-1.64%)

As of 4:58:12 PM GMT+2. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 7, 2025	33.80	36.00	33.80	36.00	36.00	1,747
Apr 4, 2025	37.60	38.20	36.60	36.60	36.60	330
Apr 3, 2025	36.20	36.20	36.20	36.20	36.20	-
Apr 2, 2025	37.90	37.90	37.90	37.90	37.90	-
Apr 1, 2025	38.10	38.10	38.10	38.10	38.10	-
Mar 31, 2025	37.20	37.70	37.20	37.70	37.70	60
Mar 28, 2025	0.68 Dividend
Mar 28, 2025	37.30	37.30	37.30	37.30	37.30	-
Mar 27, 2025	37.70	37.70	37.70	37.70	36.95	-
Mar 26, 2025	37.80	37.80	37.70	37.70	36.95	150
Mar 25, 2025	37.80	38.00	37.80	37.90	37.15	110
Mar 24, 2025	37.70	37.70	37.70	37.70	36.95	-
Mar 21, 2025	37.80	37.80	37.80	37.80	37.05	-
Mar 20, 2025	37.90	38.00	37.90	38.00	37.24	125
Mar 19, 2025	37.70	37.70	37.70	37.70	36.95	-
Mar 18, 2025	38.10	38.10	37.80	37.80	37.05	35
Mar 17, 2025	37.90	38.10	37.90	38.10	37.34	50
Mar 14, 2025	38.10	38.10	38.10	38.10	37.34	-
Mar 13, 2025	37.80	37.80	37.80	37.80	37.05	-
Mar 12, 2025	37.50	37.80	37.50	37.80	37.05	550
Mar 11, 2025	37.40	37.50	37.40	37.50	36.75	131
Mar 10, 2025	37.60	37.90	37.60	37.80	37.05	110
Mar 7, 2025	37.00	37.20	37.00	37.20	36.46	12
Mar 6, 2025	36.70	37.10	36.70	37.10	36.36	166
Mar 5, 2025	37.60	37.70	36.70	36.80	36.07	788
Mar 4, 2025	37.80	38.30	37.80	38.30	37.54	105
Mar 3, 2025	37.40	37.40	37.30	37.30	36.56	243
Feb 28, 2025	37.10	37.60	37.10	37.50	36.75	439
Feb 27, 2025	37.00	37.00	37.00	37.00	36.26	-
Feb 26, 2025	36.70	37.20	36.70	37.20	36.46	792
Feb 25, 2025	36.50	36.70	36.50	36.50	35.77	252
Feb 24, 2025	35.90	36.50	35.90	36.20	35.48	765
Feb 21, 2025	36.70	36.70	36.00	36.10	35.38	385
Feb 20, 2025	36.70	36.70	36.10	36.10	35.38	150
Feb 19, 2025	36.50	36.70	36.50	36.70	35.97	25
Feb 18, 2025	36.50	36.70	36.50	36.70	35.97	90
Feb 17, 2025	37.10	37.10	36.90	36.90	36.17	385
Feb 14, 2025	37.30	37.30	37.20	37.30	36.56	113
Feb 13, 2025	39.70	39.70	37.00	37.00	36.26	1,463
Feb 12, 2025	40.80	40.80	40.80	40.80	39.99	133
Feb 11, 2025	40.90	40.90	40.90	40.90	40.09	-
Feb 10, 2025	40.20	40.70	40.20	40.70	39.89	113
Feb 7, 2025	39.90	40.00	39.90	40.00	39.21	100
Feb 6, 2025	39.40	39.90	39.40	39.90	39.11	1,315
Feb 5, 2025	38.60	39.40	38.60	39.40	38.62	120
Feb 4, 2025	38.60	38.80	38.60	38.70	37.93	210
Feb 3, 2025	38.00	38.70	38.00	38.60	37.83	247
Jan 31, 2025	38.00	38.20	38.00	38.20	37.44	51
Jan 30, 2025	37.70	38.00	37.70	38.00	37.24	105
Jan 29, 2025	37.60	37.90	37.60	37.90	37.15	35
Jan 28, 2025	37.70	37.80	37.70	37.80	37.05	92
Jan 27, 2025	35.90	37.50	35.90	37.50	36.75	1,438
Jan 24, 2025	35.60	35.60	35.10	35.10	34.40	500
Jan 23, 2025	35.20	35.50	35.20	35.50	34.79	300
Jan 22, 2025	35.20	35.20	35.20	35.20	34.50	-
Jan 21, 2025	35.00	35.20	35.00	35.20	34.50	5
Jan 20, 2025	35.00	35.30	35.00	35.30	34.60	320
Jan 17, 2025	34.40	34.40	34.40	34.40	33.72	-
Jan 16, 2025	34.70	34.70	34.50	34.50	33.81	30
Jan 15, 2025	34.60	34.60	34.60	34.60	33.91	-
Jan 14, 2025	34.20	34.20	34.20	34.20	33.52	-
Jan 13, 2025	35.30	35.30	34.50	34.50	33.81	210
Jan 10, 2025	35.50	35.50	35.40	35.40	34.70	25
Jan 9, 2025	35.50	35.50	35.50	35.50	34.79	-
Jan 8, 2025	35.60	35.60	35.60	35.60	34.89	-
Jan 7, 2025	35.60	35.60	35.60	35.60	34.89	-
Jan 6, 2025	35.80	35.80	35.60	35.60	34.89	100
Jan 3, 2025	35.60	35.60	35.60	35.60	34.89	-
Jan 2, 2025	34.90	35.60	34.90	35.60	34.89	388
Dec 30, 2024	34.90	34.90	34.90	34.90	34.21	-
Dec 27, 2024	35.00	35.00	34.80	34.80	34.11	55
Dec 23, 2024	34.60	34.80	34.60	34.80	34.11	256
Dec 20, 2024	0.68 Dividend
Dec 20, 2024	34.80	34.80	34.80	34.80	34.11	-
Dec 19, 2024	35.20	35.70	35.20	35.70	34.26	196
Dec 18, 2024	35.50	35.50	35.50	35.50	34.07	-
Dec 17, 2024	35.90	35.90	35.90	35.90	34.45	-
Dec 16, 2024	35.80	36.10	35.80	36.10	34.65	30
Dec 13, 2024	35.90	35.90	35.90	35.90	34.45	-
Dec 12, 2024	36.10	36.30	35.80	35.80	34.36	1,110
Dec 11, 2024	35.60	36.20	35.60	36.20	34.74	80
Dec 10, 2024	35.70	35.80	35.70	35.80	34.36	400
Dec 9, 2024	35.80	35.80	35.80	35.80	34.36	550
Dec 6, 2024	35.60	35.80	35.60	35.80	34.36	280
Dec 5, 2024	35.10	35.10	35.10	35.10	33.69	-
Dec 4, 2024	35.20	35.20	35.20	35.20	33.78	-
Dec 3, 2024	35.80	35.80	35.80	35.80	34.36	-
Dec 2, 2024	35.80	36.40	35.80	36.00	34.55	302
Nov 29, 2024	35.40	35.40	35.40	35.40	33.97	-
Nov 28, 2024	36.00	36.00	35.70	35.70	34.26	200
Nov 27, 2024	35.70	35.70	35.70	35.70	34.26	-
Nov 26, 2024	35.20	35.40	35.20	35.40	33.97	95
Nov 25, 2024	35.50	35.90	35.50	35.60	34.17	105
Nov 22, 2024	35.00	35.60	35.00	35.60	34.17	25
Nov 21, 2024	34.90	35.20	34.90	35.20	33.78	220
Nov 20, 2024	34.60	34.60	34.60	34.60	33.21	-
Nov 19, 2024	34.20	34.70	34.20	34.70	33.30	100
Nov 18, 2024	34.30	34.60	34.30	34.50	33.11	1,836
Nov 15, 2024	33.40	34.30	33.40	34.30	32.92	1,400
Nov 14, 2024	33.00	33.00	33.00	33.00	31.67	-
Nov 13, 2024	32.80	32.80	32.80	32.80	31.48	-
Nov 12, 2024	33.00	33.00	33.00	33.00	31.67	-
Nov 11, 2024	33.30	33.30	33.30	33.30	31.96	5
Nov 8, 2024	32.70	32.70	32.70	32.70	31.38	-
Nov 7, 2024	33.10	33.10	33.10	33.10	31.77	-
Nov 6, 2024	32.70	33.60	32.70	33.60	32.25	90
Nov 5, 2024	32.20	32.20	32.20	32.20	30.90	-
Nov 4, 2024	32.30	32.50	32.30	32.50	31.19	5
Nov 1, 2024	31.90	32.20	31.90	32.20	30.90	47
Oct 31, 2024	31.70	31.70	31.70	31.70	30.42	-
Oct 30, 2024	32.10	32.10	32.10	32.10	30.81	-
Oct 29, 2024	32.30	32.30	32.30	32.30	31.00	-
Oct 28, 2024	32.30	32.50	32.30	32.50	31.19	135
Oct 25, 2024	31.80	32.20	31.80	32.20	30.90	300
Oct 24, 2024	32.10	32.20	32.10	32.20	30.90	654
Oct 23, 2024	32.20	32.20	32.00	32.00	30.71	50
Oct 22, 2024	31.60	31.80	31.60	31.70	30.42	306
Oct 21, 2024	31.70	31.80	31.70	31.80	30.52	15
Oct 18, 2024	32.70	32.70	32.60	32.60	31.29	965
Oct 17, 2024	32.90	32.90	32.90	32.90	31.58	-
Oct 16, 2024	32.80	32.80	32.70	32.70	31.38	25
Oct 15, 2024	32.50	32.50	32.50	32.50	31.19	-
Oct 14, 2024	32.20	32.20	32.20	32.20	30.90	313
Oct 11, 2024	32.40	32.40	31.90	31.90	30.62	30
Oct 10, 2024	32.30	32.30	32.30	32.30	31.00	-
Oct 9, 2024	32.00	32.10	32.00	32.10	30.81	500
Oct 8, 2024	31.90	32.20	31.90	32.20	30.90	235
Oct 7, 2024	32.00	32.00	32.00	32.00	30.71	-
Oct 4, 2024	31.90	31.90	31.90	31.90	30.62	-
Oct 3, 2024	32.30	32.30	32.10	32.10	30.81	220
Oct 2, 2024	32.90	32.90	32.70	32.70	31.38	50
Oct 1, 2024	32.80	32.80	32.80	32.80	31.48	-
Sep 30, 2024	33.00	33.00	33.00	33.00	31.67	-
Sep 27, 2024	0.70 Dividend
Sep 27, 2024	33.30	33.40	33.30	33.40	32.05	50
Sep 26, 2024	34.00	34.00	34.00	34.00	31.90	270
Sep 25, 2024	34.10	34.10	34.10	34.10	31.99	655
Sep 24, 2024	34.20	34.30	34.20	34.30	32.18	150
Sep 23, 2024	33.60	33.70	33.60	33.70	31.62	500
Sep 20, 2024	33.40	33.70	33.40	33.70	31.62	90
Sep 19, 2024	34.20	34.20	34.00	34.00	31.90	260
Sep 18, 2024	34.10	34.10	34.10	34.10	31.99	-
Sep 17, 2024	35.30	35.30	34.10	34.10	31.99	200
Sep 16, 2024	35.40	35.40	35.40	35.40	33.21	241
Sep 13, 2024	34.90	35.30	34.90	35.30	33.12	330
Sep 12, 2024	35.40	35.40	35.10	35.10	32.93	1
Sep 11, 2024	35.20	35.20	35.20	35.20	33.02	-
Sep 10, 2024	35.20	35.20	35.20	35.20	33.02	-
Sep 9, 2024	35.00	35.00	34.60	35.00	32.84	750
Sep 6, 2024	34.20	34.20	34.20	34.20	32.09	-
Sep 5, 2024	34.30	34.30	34.30	34.30	32.18	-
Sep 4, 2024	34.10	34.60	34.10	34.60	32.46	100
Sep 3, 2024	33.70	34.30	33.70	34.20	32.09	94
Sep 2, 2024	33.70	34.10	33.60	33.60	31.52	39
Aug 30, 2024	33.50	33.70	33.50	33.70	31.62	70
Aug 29, 2024	33.10	33.50	33.10	33.50	31.43	800
Aug 28, 2024	32.80	32.80	32.80	32.80	30.77	-
Aug 27, 2024	32.60	32.60	32.60	32.60	30.59	-
Aug 26, 2024	32.60	32.70	32.60	32.70	30.68	5
Aug 23, 2024	32.50	32.70	32.50	32.70	30.68	100
Aug 22, 2024	32.40	32.40	32.40	32.40	30.40	-
Aug 21, 2024	32.30	32.30	32.30	32.30	30.30	-
Aug 20, 2024	32.20	32.20	32.20	32.20	30.21	-
Aug 19, 2024	32.80	32.80	32.80	32.80	30.77	100
Aug 16, 2024	32.70	32.70	32.70	32.70	30.68	-
Aug 15, 2024	32.50	33.20	32.50	33.20	31.15	250
Aug 14, 2024	32.60	33.00	32.60	33.00	30.96	3
Aug 13, 2024	32.50	32.50	32.50	32.50	30.49	-
Aug 12, 2024	33.00	33.00	32.80	32.80	30.77	415
Aug 9, 2024	32.60	33.00	32.60	33.00	30.96	304
Aug 8, 2024	32.30	32.30	32.30	32.30	30.30	-
Aug 7, 2024	31.90	32.20	31.90	32.20	30.21	100
Aug 6, 2024	31.40	31.40	31.40	31.40	29.46	-
Aug 5, 2024	32.40	32.40	32.40	32.40	30.40	-
Aug 2, 2024	32.80	33.30	32.80	33.30	31.24	13,000
Aug 1, 2024	32.60	33.20	32.60	33.20	31.15	1,630
Jul 31, 2024	32.50	33.00	32.50	32.60	30.59	160
Jul 30, 2024	32.80	32.80	32.70	32.70	30.68	15
Jul 29, 2024	32.50	32.50	32.00	32.00	30.02	55
Jul 26, 2024	31.80	32.50	31.80	32.50	30.49	30
Jul 25, 2024	30.20	32.40	30.00	31.90	29.93	1,100
Jul 24, 2024	30.60	31.00	30.60	31.00	29.08	50
Jul 23, 2024	30.60	30.60	30.60	30.60	28.71	-
Jul 22, 2024	30.20	30.60	30.20	30.60	28.71	58
Jul 19, 2024	30.60	30.60	30.50	30.50	28.62	78
Jul 18, 2024	29.70	30.50	29.70	30.50	28.62	598
Jul 17, 2024	29.20	29.30	29.20	29.30	27.49	100
Jul 16, 2024	29.40	29.40	29.40	29.40	27.58	-
Jul 15, 2024	29.70	29.70	29.70	29.70	27.86	-
Jul 12, 2024	29.90	30.00	29.90	30.00	28.15	190
Jul 11, 2024	29.40	29.40	29.30	29.30	27.49	40
Jul 10, 2024	29.20	29.30	29.20	29.30	27.49	9
Jul 9, 2024	29.00	29.50	29.00	29.50	27.68	15
Jul 8, 2024	29.30	29.30	29.30	29.30	27.49	-
Jul 5, 2024	29.20	29.20	29.20	29.20	27.40	-
Jul 4, 2024	29.30	29.30	29.10	29.10	27.30	25
Jul 3, 2024	28.80	28.80	28.80	28.80	27.02	-
Jul 2, 2024	28.80	28.80	28.80	28.80	27.02	-
Jul 1, 2024	28.80	29.00	28.80	29.00	27.21	500
Jun 28, 2024	0.69 Dividend
Jun 28, 2024	29.00	29.00	29.00	29.00	27.21	-
Jun 27, 2024	29.60	29.80	29.60	29.80	27.25	35
Jun 26, 2024	30.00	30.00	30.00	30.00	27.43	-
Jun 25, 2024	29.90	30.40	29.90	30.40	27.80	625
Jun 24, 2024	29.40	29.80	29.40	29.60	27.07	220
Jun 21, 2024	28.90	28.90	28.90	28.90	26.43	-
Jun 20, 2024	28.60	29.50	28.60	29.50	26.98	100
Jun 19, 2024	28.60	28.60	28.60	28.60	26.15	-
Jun 18, 2024	28.60	28.60	28.60	28.60	26.15	-
Jun 17, 2024	28.90	28.90	28.50	28.50	26.06	295
Jun 14, 2024	28.30	28.70	28.30	28.70	26.25	500
Jun 13, 2024	28.20	28.20	28.20	28.20	25.79	-
Jun 12, 2024	28.30	28.70	28.30	28.60	26.15	120
Jun 11, 2024	28.30	28.60	28.30	28.60	26.15	480
Jun 10, 2024	28.70	28.70	28.70	28.70	26.25	-
Jun 7, 2024	28.30	28.90	28.30	28.90	26.43	20
Jun 6, 2024	28.40	28.80	28.40	28.80	26.34	100
Jun 5, 2024	28.50	28.90	28.50	28.90	26.43	275
Jun 4, 2024	28.50	28.70	28.20	28.70	26.25	160
Jun 3, 2024	28.40	29.00	28.40	29.00	26.52	70
May 31, 2024	28.20	28.50	28.20	28.50	26.06	125
May 30, 2024	27.60	27.60	27.60	27.60	25.24	-
May 29, 2024	28.00	28.30	28.00	28.30	25.88	120
May 28, 2024	28.30	28.40	28.10	28.30	25.88	995
May 27, 2024	28.20	28.20	28.20	28.20	25.79	35
May 24, 2024	28.20	28.20	28.20	28.20	25.79	-
May 23, 2024	28.80	28.80	28.80	28.80	26.34	252
May 22, 2024	28.80	28.80	28.80	28.80	26.34	-
May 21, 2024	28.70	28.70	28.70	28.70	26.25	-
May 20, 2024	28.80	28.80	28.80	28.80	26.34	-
May 17, 2024	28.80	29.30	28.80	29.20	26.70	44
May 16, 2024	28.60	29.00	28.60	29.00	26.52	30
May 15, 2024	28.50	28.90	28.50	28.90	26.43	650
May 14, 2024	28.50	28.90	28.50	28.90	26.43	40
May 13, 2024	28.70	28.80	28.70	28.80	26.34	540
May 10, 2024	28.00	28.50	28.00	28.50	26.06	661
May 9, 2024	27.90	27.90	27.90	27.90	25.51	-
May 8, 2024	27.70	28.00	27.70	27.70	25.33	595
May 7, 2024	27.60	28.10	27.60	28.10	25.70	320
May 6, 2024	27.50	27.90	27.50	27.90	25.51	228
May 3, 2024	27.60	27.90	27.60	27.90	25.51	300
May 2, 2024	27.30	28.00	27.30	28.00	25.61	600
Apr 30, 2024	27.40	27.90	27.40	27.80	25.42	190
Apr 29, 2024	27.70	27.70	27.70	27.70	25.33	30
Apr 26, 2024	27.20	27.20	27.20	27.20	24.87	-
Apr 25, 2024	27.50	27.50	27.50	27.50	25.15	20
Apr 24, 2024	27.40	27.80	27.40	27.80	25.42	54
Apr 23, 2024	27.40	27.40	27.40	27.40	25.06	-
Apr 22, 2024	27.00	27.00	27.00	27.00	24.69	-
Apr 19, 2024	27.30	27.30	26.70	26.70	24.42	110
Apr 18, 2024	26.60	27.00	26.60	26.70	24.42	303
Apr 17, 2024	26.60	27.00	26.60	27.00	24.69	210
Apr 16, 2024	26.60	26.60	26.60	26.60	24.32	-
Apr 15, 2024	27.10	27.10	26.90	27.00	24.69	348
Apr 12, 2024	27.00	27.50	27.00	27.00	24.69	75
Apr 11, 2024	26.90	26.90	26.90	26.90	24.60	-
Apr 10, 2024	27.30	27.60	27.30	27.60	25.24	10
Apr 9, 2024	27.20	27.50	27.20	27.50	25.15	26
Apr 8, 2024	27.10	27.10	27.10	27.10	24.78	-

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 p.l.c. (BMTA.F)

Related Tickers