British American Tobacco p.l.c. (ETR:BMT)
Germany · Delayed Price · Currency is EUR 50.50
+1.10 (2.23%)
At close: Nov 28, 2025
ETR:BMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 49.55 | 50.50 | 49.55 | 50.50 | 50.50 | 2.23% | 73,339 |
| Nov 27, 2025 | 49.80 | 49.80 | 49.05 | 49.40 | 49.40 | -0.40% | 25,427 |
| Nov 26, 2025 | 49.20 | 49.65 | 48.95 | 49.60 | 49.60 | 1.12% | 78,804 |
| Nov 25, 2025 | 47.55 | 49.15 | 47.55 | 49.05 | 49.05 | 2.72% | 62,495 |
| Nov 24, 2025 | 48.55 | 48.60 | 47.70 | 47.75 | 47.75 | -0.73% | 79,233 |
| Nov 21, 2025 | 47.50 | 48.30 | 47.35 | 48.10 | 48.10 | 1.16% | 165,881 |
| Nov 20, 2025 | 47.45 | 47.70 | 47.30 | 47.55 | 47.55 | 0.42% | 35,820 |
| Nov 19, 2025 | 46.95 | 47.65 | 46.85 | 47.35 | 47.35 | 0.96% | 77,349 |
| Nov 18, 2025 | 47.15 | 47.85 | 46.90 | 46.90 | 46.90 | -0.64% | 75,351 |
| Nov 17, 2025 | 46.65 | 47.40 | 46.65 | 47.20 | 47.20 | 2.39% | 33,797 |
| Nov 14, 2025 | 46.60 | 46.85 | 45.85 | 46.10 | 46.10 | -2.02% | 69,673 |
| Nov 13, 2025 | 48.00 | 48.00 | 47.05 | 47.05 | 47.05 | -2.18% | 49,464 |
| Nov 12, 2025 | 48.05 | 48.45 | 48.05 | 48.10 | 48.10 | -0.21% | 56,558 |
| Nov 11, 2025 | 48.45 | 48.65 | 48.20 | 48.20 | 48.20 | 1.58% | 56,821 |
| Nov 10, 2025 | 46.95 | 47.50 | 46.90 | 47.45 | 47.45 | 1.06% | 56,832 |
| Nov 7, 2025 | 47.20 | 47.25 | 46.85 | 46.95 | 46.95 | -0.63% | 58,179 |
| Nov 6, 2025 | 47.10 | 47.30 | 46.85 | 47.25 | 47.25 | 0.53% | 51,879 |
| Nov 5, 2025 | 46.00 | 47.15 | 45.95 | 47.00 | 47.00 | 2.29% | 115,171 |
| Nov 4, 2025 | 45.45 | 46.10 | 45.30 | 45.95 | 45.95 | 0.66% | 91,949 |
| Nov 3, 2025 | 45.25 | 45.65 | 45.00 | 45.65 | 45.65 | 2.47% | 168,515 |
| Oct 31, 2025 | 44.35 | 44.65 | 44.20 | 44.55 | 44.55 | 0.45% | 40,283 |
| Oct 30, 2025 | 44.60 | 44.65 | 44.00 | 44.35 | 44.35 | -0.56% | 92,740 |
| Oct 29, 2025 | 44.95 | 45.05 | 44.60 | 44.60 | 44.60 | -0.34% | 72,416 |
| Oct 28, 2025 | 44.55 | 45.00 | 44.35 | 44.75 | 44.75 | -0.44% | 60,280 |
| Oct 27, 2025 | 44.80 | 45.50 | 44.75 | 44.95 | 44.95 | 0.56% | 113,677 |
| Oct 24, 2025 | 44.35 | 44.80 | 44.25 | 44.70 | 44.70 | 0.56% | 43,499 |
| Oct 23, 2025 | 44.00 | 44.85 | 43.80 | 44.45 | 44.45 | 1.25% | 54,842 |
| Oct 22, 2025 | 43.25 | 44.05 | 43.25 | 43.90 | 43.90 | 1.62% | 75,634 |
| Oct 21, 2025 | 43.80 | 44.05 | 43.00 | 43.20 | 43.20 | -1.59% | 64,818 |
| Oct 20, 2025 | 44.10 | 44.30 | 43.80 | 43.90 | 43.90 | -0.34% | 37,658 |
| Oct 17, 2025 | 43.75 | 44.20 | 43.70 | 44.05 | 44.05 | -0.11% | 36,897 |
| Oct 16, 2025 | 43.80 | 44.10 | 43.60 | 44.10 | 44.10 | 0.92% | 35,401 |
| Oct 15, 2025 | 44.00 | 44.00 | 43.10 | 43.70 | 43.70 | -0.79% | 76,821 |
| Oct 14, 2025 | 43.90 | 44.15 | 42.30 | 44.05 | 44.05 | 0.46% | 122,644 |
| Oct 13, 2025 | 44.30 | 44.55 | 43.85 | 43.85 | 43.85 | -0.90% | 63,305 |
| Oct 10, 2025 | 44.25 | 44.35 | 43.90 | 44.25 | 44.25 | 0.23% | 71,296 |
| Oct 9, 2025 | 44.35 | 44.70 | 44.00 | 44.15 | 44.15 | -0.45% | 59,326 |
| Oct 8, 2025 | 44.75 | 44.80 | 44.20 | 44.35 | 44.35 | -0.11% | 36,470 |
| Oct 7, 2025 | 44.00 | 44.85 | 44.00 | 44.40 | 44.40 | 1.83% | 76,227 |
| Oct 6, 2025 | 43.80 | 44.25 | 43.55 | 43.60 | 43.60 | -0.57% | 91,473 |
| Oct 3, 2025 | 44.10 | 44.40 | 43.75 | 43.85 | 43.85 | -0.79% | 62,428 |
| Oct 2, 2025 | 44.20 | 44.50 | 43.60 | 44.20 | 44.20 | -1.78% | 96,614 |
| Oct 1, 2025 | 45.20 | 45.35 | 45.00 | 45.00 | 44.31 | -0.55% | 67,196 |
| Sep 30, 2025 | 44.95 | 45.25 | 44.85 | 45.25 | 44.56 | 0.56% | 41,686 |
| Sep 29, 2025 | 45.20 | 45.50 | 44.60 | 45.00 | 44.31 | -0.33% | 206,144 |
| Sep 26, 2025 | 44.70 | 45.25 | 44.65 | 45.15 | 44.46 | 0.56% | 30,286 |
| Sep 25, 2025 | 44.80 | 45.40 | 44.75 | 44.90 | 44.21 | 0.79% | 68,720 |
| Sep 24, 2025 | 45.10 | 45.20 | 44.15 | 44.55 | 43.87 | -0.56% | 77,311 |
| Sep 23, 2025 | 45.50 | 45.55 | 44.60 | 44.80 | 44.11 | -1.65% | 112,367 |
| Sep 22, 2025 | 46.30 | 46.40 | 45.45 | 45.55 | 44.85 | -2.04% | 113,954 |