British American Tobacco p.l.c. (ETR:BMT)
Germany · Delayed Price · Currency is EUR 46.95
-0.30 (-0.63%)
Nov 7, 2025, 5:37 PM CET
ETR:BMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 46.75 | 47.15 | 46.35 | 46.50 | 45.79 | -0.75% | 61,046 |
| Sep 18, 2025 | 47.50 | 47.70 | 46.70 | 46.85 | 46.13 | -0.95% | 36,307 |
| Sep 17, 2025 | 47.10 | 47.50 | 47.00 | 47.30 | 46.58 | 0.42% | 38,049 |
| Sep 16, 2025 | 47.50 | 47.50 | 47.10 | 47.10 | 46.38 | -1.46% | 113,636 |
| Sep 15, 2025 | 48.25 | 48.25 | 47.50 | 47.80 | 47.07 | -0.62% | 59,720 |
| Sep 12, 2025 | 48.60 | 48.75 | 48.05 | 48.10 | 47.36 | -0.82% | 39,012 |
| Sep 11, 2025 | 48.20 | 48.55 | 47.85 | 48.50 | 47.76 | 1.57% | 50,042 |
| Sep 10, 2025 | 48.15 | 48.40 | 47.70 | 47.75 | 47.02 | -0.52% | 42,938 |
| Sep 9, 2025 | 47.75 | 48.10 | 47.65 | 48.00 | 47.27 | 0.63% | 28,366 |
| Sep 8, 2025 | 47.55 | 48.05 | 47.40 | 47.70 | 46.97 | 0.10% | 53,191 |
| Sep 5, 2025 | 47.75 | 47.80 | 47.10 | 47.65 | 46.92 | - | 45,431 |
| Sep 4, 2025 | 47.25 | 48.05 | 47.00 | 47.65 | 46.92 | 1.06% | 57,482 |
| Sep 3, 2025 | 47.00 | 47.30 | 46.55 | 47.15 | 46.43 | 0.32% | 85,538 |
| Sep 2, 2025 | 46.80 | 47.30 | 46.05 | 47.00 | 46.28 | -1.98% | 167,607 |
| Sep 1, 2025 | 48.50 | 48.55 | 47.95 | 47.95 | 47.22 | -0.83% | 43,034 |