British American Tobacco p.l.c. (ETR:BMT)
Germany · Delayed Price · Currency is EUR 50.10
+0.10 (0.20%)
At close: Mar 27, 2026
ETR:BMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 49.95 | 50.40 | 49.55 | 50.10 | 50.10 | 0.20% | 72,004 |
| Mar 26, 2026 | 50.10 | 50.20 | 49.70 | 50.00 | 50.00 | -0.79% | 63,320 |
| Mar 25, 2026 | 50.10 | 50.60 | 50.00 | 50.40 | 49.69 | 0.20% | 26,111 |
| Mar 24, 2026 | 50.00 | 50.40 | 49.70 | 50.30 | 49.59 | 1.51% | 77,885 |
| Mar 23, 2026 | 49.15 | 49.80 | 48.70 | 49.55 | 48.86 | -0.30% | 105,138 |
| Mar 20, 2026 | 50.90 | 51.00 | 49.65 | 49.70 | 49.00 | -1.58% | 60,751 |
| Mar 19, 2026 | 50.90 | 51.10 | 50.20 | 50.50 | 49.79 | -0.59% | 43,943 |
| Mar 18, 2026 | 52.30 | 52.40 | 50.60 | 50.80 | 50.09 | -3.79% | 62,106 |
| Mar 17, 2026 | 52.90 | 53.30 | 52.50 | 52.80 | 52.06 | -0.38% | 59,572 |
| Mar 16, 2026 | 52.70 | 53.50 | 52.40 | 53.00 | 52.26 | 1.34% | 74,737 |
| Mar 13, 2026 | 51.50 | 52.50 | 51.20 | 52.30 | 51.57 | 1.36% | 42,428 |
| Mar 12, 2026 | 50.60 | 51.90 | 50.50 | 51.60 | 50.88 | 1.57% | 37,991 |
| Mar 11, 2026 | 51.10 | 51.20 | 50.60 | 50.80 | 50.09 | -0.39% | 50,305 |
| Mar 10, 2026 | 50.50 | 51.20 | 50.50 | 51.00 | 50.28 | 2.31% | 55,438 |
| Mar 9, 2026 | 49.30 | 50.20 | 48.90 | 49.85 | 49.15 | 0.71% | 66,657 |
| Mar 6, 2026 | 50.30 | 50.40 | 49.35 | 49.50 | 48.81 | -2.17% | 64,918 |
| Mar 5, 2026 | 51.90 | 52.00 | 50.40 | 50.60 | 49.89 | -3.25% | 45,143 |
| Mar 4, 2026 | 51.50 | 52.70 | 51.30 | 52.30 | 51.57 | 1.75% | 31,538 |
| Mar 3, 2026 | 53.30 | 53.30 | 51.40 | 51.40 | 50.68 | -3.20% | 75,511 |
| Mar 2, 2026 | 52.90 | 53.40 | 52.80 | 53.10 | 52.36 | 0.19% | 102,883 |
| Feb 27, 2026 | 52.80 | 53.30 | 52.30 | 53.00 | 52.26 | -0.38% | 84,680 |
| Feb 26, 2026 | 53.10 | 53.30 | 52.80 | 53.20 | 52.45 | 0.19% | 88,262 |
| Feb 25, 2026 | 52.30 | 53.10 | 52.00 | 53.10 | 52.36 | 1.34% | 86,611 |
| Feb 24, 2026 | 52.80 | 52.90 | 51.80 | 52.40 | 51.67 | -0.76% | 50,176 |
| Feb 23, 2026 | 52.20 | 53.20 | 51.80 | 52.80 | 52.06 | 0.57% | 83,150 |
| Feb 20, 2026 | 51.60 | 52.70 | 51.30 | 52.50 | 51.76 | 2.54% | 122,737 |
| Feb 19, 2026 | 50.40 | 51.20 | 49.80 | 51.20 | 50.48 | 2.71% | 73,706 |
| Feb 18, 2026 | 49.95 | 50.20 | 49.80 | 49.85 | 49.15 | 0.71% | 38,489 |
| Feb 17, 2026 | 49.70 | 50.00 | 49.35 | 49.50 | 48.81 | -0.20% | 14,722 |
| Feb 16, 2026 | 50.00 | 50.00 | 49.15 | 49.60 | 48.90 | -1.00% | 63,292 |
| Feb 13, 2026 | 51.10 | 51.10 | 49.75 | 50.10 | 49.40 | -1.18% | 85,792 |
| Feb 12, 2026 | 51.00 | 51.50 | 49.30 | 50.70 | 49.99 | -0.59% | 302,076 |
| Feb 11, 2026 | 50.80 | 51.20 | 50.60 | 51.00 | 50.28 | 1.59% | 61,485 |
| Feb 10, 2026 | 51.10 | 51.10 | 49.85 | 50.20 | 49.50 | -2.14% | 59,875 |
| Feb 9, 2026 | 52.80 | 52.80 | 51.30 | 51.30 | 50.58 | -3.21% | 39,383 |
| Feb 6, 2026 | 52.50 | 53.10 | 52.50 | 53.00 | 52.26 | 1.34% | 44,568 |
| Feb 5, 2026 | 51.80 | 52.70 | 51.60 | 52.30 | 51.57 | 0.58% | 50,190 |
| Feb 4, 2026 | 52.70 | 53.10 | 52.00 | 52.00 | 51.27 | -0.76% | 71,329 |
| Feb 3, 2026 | 51.80 | 52.40 | 51.60 | 52.40 | 51.67 | 1.95% | 77,022 |
| Feb 2, 2026 | 51.00 | 51.50 | 50.80 | 51.40 | 50.68 | 1.38% | 71,089 |
| Jan 30, 2026 | 49.90 | 50.70 | 49.80 | 50.70 | 49.99 | 1.40% | 50,136 |
| Jan 29, 2026 | 50.10 | 50.70 | 49.85 | 50.00 | 49.30 | -0.20% | 90,466 |
| Jan 28, 2026 | 49.95 | 50.20 | 49.80 | 50.10 | 49.40 | 0.20% | 62,659 |
| Jan 27, 2026 | 49.40 | 50.20 | 49.40 | 50.00 | 49.30 | 0.60% | 39,893 |
| Jan 26, 2026 | 50.30 | 50.30 | 49.70 | 49.70 | 49.00 | -0.50% | 49,086 |
| Jan 23, 2026 | 49.45 | 50.10 | 49.45 | 49.95 | 49.25 | 0.91% | 139,270 |
| Jan 22, 2026 | 49.80 | 50.00 | 49.35 | 49.50 | 48.81 | 1.75% | 56,362 |
| Jan 21, 2026 | 48.55 | 49.20 | 48.35 | 48.65 | 47.97 | -0.21% | 101,420 |
| Jan 20, 2026 | 50.00 | 50.10 | 48.20 | 48.75 | 48.07 | -3.08% | 127,233 |
| Jan 19, 2026 | 49.60 | 50.50 | 49.60 | 50.30 | 49.59 | 0.80% | 79,535 |