British American Tobacco p.l.c. (ETR:BMT)
Germany · Delayed Price · Currency is EUR 51.40
-1.70 (-3.20%)
Mar 3, 2026, 5:35 PM CET
ETR:BMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 53.30 | 53.30 | 52.70 | 52.70 | - | -0.75% | 29,982 |
| Mar 2, 2026 | 52.90 | 53.40 | 52.80 | 53.10 | 53.10 | 0.19% | 102,883 |
| Feb 27, 2026 | 52.80 | 53.30 | 52.30 | 53.00 | 53.00 | -0.38% | 84,680 |
| Feb 26, 2026 | 53.10 | 53.30 | 52.80 | 53.20 | 53.20 | 0.19% | 88,262 |
| Feb 25, 2026 | 52.30 | 53.10 | 52.00 | 53.10 | 53.10 | 1.34% | 86,611 |
| Feb 24, 2026 | 52.80 | 52.90 | 51.80 | 52.40 | 52.40 | -0.76% | 50,176 |
| Feb 23, 2026 | 52.20 | 53.20 | 51.80 | 52.80 | 52.80 | 0.57% | 83,150 |
| Feb 20, 2026 | 51.60 | 52.70 | 51.30 | 52.50 | 52.50 | 2.54% | 122,737 |
| Feb 19, 2026 | 50.40 | 51.20 | 49.80 | 51.20 | 51.20 | 2.71% | 73,706 |
| Feb 18, 2026 | 49.95 | 50.20 | 49.80 | 49.85 | 49.85 | 0.71% | 38,489 |
| Feb 17, 2026 | 49.70 | 50.00 | 49.35 | 49.50 | 49.50 | -0.20% | 14,722 |
| Feb 16, 2026 | 50.00 | 50.00 | 49.15 | 49.60 | 49.60 | -1.00% | 63,292 |
| Feb 13, 2026 | 51.10 | 51.10 | 49.75 | 50.10 | 50.10 | -1.18% | 85,792 |
| Feb 12, 2026 | 51.00 | 51.50 | 49.30 | 50.70 | 50.70 | -0.59% | 302,076 |
| Feb 11, 2026 | 50.80 | 51.20 | 50.60 | 51.00 | 51.00 | 1.59% | 61,485 |
| Feb 10, 2026 | 51.10 | 51.10 | 49.85 | 50.20 | 50.20 | -2.14% | 59,875 |
| Feb 9, 2026 | 52.80 | 52.80 | 51.30 | 51.30 | 51.30 | -3.21% | 39,383 |
| Feb 6, 2026 | 52.50 | 53.10 | 52.50 | 53.00 | 53.00 | 1.34% | 44,568 |
| Feb 5, 2026 | 51.80 | 52.70 | 51.60 | 52.30 | 52.30 | 0.58% | 50,190 |
| Feb 4, 2026 | 52.70 | 53.10 | 52.00 | 52.00 | 52.00 | -0.76% | 71,329 |
| Feb 3, 2026 | 51.80 | 52.40 | 51.60 | 52.40 | 52.40 | 1.95% | 77,022 |
| Feb 2, 2026 | 51.00 | 51.50 | 50.80 | 51.40 | 51.40 | 1.38% | 71,089 |
| Jan 30, 2026 | 49.90 | 50.70 | 49.80 | 50.70 | 50.70 | 1.40% | 50,136 |
| Jan 29, 2026 | 50.10 | 50.70 | 49.85 | 50.00 | 50.00 | -0.20% | 90,466 |
| Jan 28, 2026 | 49.95 | 50.20 | 49.80 | 50.10 | 50.10 | 0.20% | 62,659 |
| Jan 27, 2026 | 49.40 | 50.20 | 49.40 | 50.00 | 50.00 | 0.60% | 39,893 |
| Jan 26, 2026 | 50.30 | 50.30 | 49.70 | 49.70 | 49.70 | -0.50% | 49,086 |
| Jan 23, 2026 | 49.45 | 50.10 | 49.45 | 49.95 | 49.95 | 0.91% | 139,270 |
| Jan 22, 2026 | 49.80 | 50.00 | 49.35 | 49.50 | 49.50 | 1.75% | 56,362 |
| Jan 21, 2026 | 48.55 | 49.20 | 48.35 | 48.65 | 48.65 | -0.21% | 101,420 |
| Jan 20, 2026 | 50.00 | 50.10 | 48.20 | 48.75 | 48.75 | -3.08% | 127,233 |
| Jan 19, 2026 | 49.60 | 50.50 | 49.60 | 50.30 | 50.30 | 0.80% | 79,535 |
| Jan 16, 2026 | 49.95 | 50.60 | 49.65 | 49.90 | 49.90 | -0.20% | 113,105 |
| Jan 15, 2026 | 49.20 | 50.00 | 49.20 | 50.00 | 50.00 | 2.25% | 66,529 |
| Jan 14, 2026 | 48.50 | 49.00 | 48.05 | 48.90 | 48.90 | 0.93% | 146,545 |
| Jan 13, 2026 | 47.65 | 48.60 | 47.60 | 48.45 | 48.45 | 2.00% | 40,903 |
| Jan 12, 2026 | 47.20 | 47.65 | 47.20 | 47.50 | 47.50 | 1.28% | 71,568 |
| Jan 9, 2026 | 46.20 | 46.90 | 46.00 | 46.90 | 46.90 | 1.19% | 49,195 |
| Jan 8, 2026 | 45.70 | 46.60 | 45.70 | 46.35 | 46.35 | 1.09% | 72,416 |
| Jan 7, 2026 | 46.20 | 46.40 | 45.70 | 45.85 | 45.85 | -1.82% | 132,264 |
| Jan 6, 2026 | 47.10 | 47.15 | 46.70 | 46.70 | 46.70 | -0.43% | 46,677 |
| Jan 5, 2026 | 47.95 | 48.00 | 46.60 | 46.90 | 46.90 | -2.39% | 78,155 |
| Jan 2, 2026 | 47.50 | 48.35 | 47.15 | 48.05 | 48.05 | 0.21% | 60,544 |
| Dec 30, 2025 | 47.70 | 48.00 | 47.65 | 47.95 | 47.95 | - | 17,400 |
| Dec 29, 2025 | 47.80 | 47.95 | 47.45 | 47.95 | 47.95 | -1.03% | 48,703 |
| Dec 23, 2025 | 48.45 | 48.75 | 48.25 | 48.45 | 47.76 | 0.10% | 38,549 |
| Dec 22, 2025 | 48.20 | 48.55 | 48.10 | 48.40 | 47.71 | -0.31% | 37,610 |
| Dec 19, 2025 | 48.85 | 49.10 | 47.95 | 48.55 | 47.86 | -0.82% | 59,498 |
| Dec 18, 2025 | 48.55 | 49.10 | 48.45 | 48.95 | 48.25 | 0.31% | 32,442 |
| Dec 17, 2025 | 48.65 | 49.15 | 48.50 | 48.80 | 48.11 | - | 26,731 |