British American Tobacco p.l.c. (ETR:BMT)
Germany · Delayed Price · Currency is EUR 47.30
+0.60 (1.28%)
Aug 1, 2025, 5:35 PM CET
ETR:BMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 47.00 | 47.85 | 46.80 | 47.30 | 47.30 | 1.28% | 150,573 |
| Jul 31, 2025 | 46.20 | 47.30 | 46.15 | 46.70 | 46.70 | 1.08% | 217,968 |
| Jul 30, 2025 | 45.55 | 46.20 | 45.25 | 46.20 | 46.20 | 1.54% | 153,328 |
| Jul 29, 2025 | 44.65 | 45.55 | 44.45 | 45.50 | 45.50 | 2.13% | 113,015 |
| Jul 28, 2025 | 44.50 | 44.70 | 44.35 | 44.55 | 44.55 | - | 58,125 |
| Jul 25, 2025 | 44.75 | 44.90 | 44.40 | 44.55 | 44.55 | -0.78% | 35,988 |
| Jul 24, 2025 | 44.25 | 44.90 | 43.95 | 44.90 | 44.90 | 1.01% | 60,783 |
| Jul 23, 2025 | 44.30 | 44.45 | 43.80 | 44.45 | 44.45 | 0.11% | 56,181 |
| Jul 22, 2025 | 44.45 | 45.15 | 44.05 | 44.40 | 44.40 | 0.11% | 85,353 |
| Jul 21, 2025 | 44.15 | 44.45 | 44.05 | 44.35 | 44.35 | 0.91% | 63,289 |
| Jul 18, 2025 | 44.10 | 44.25 | 43.65 | 43.95 | 43.95 | -0.45% | 84,849 |
| Jul 17, 2025 | 44.45 | 45.10 | 44.15 | 44.15 | 44.15 | -0.79% | 94,576 |
| Jul 16, 2025 | 44.30 | 44.75 | 44.20 | 44.50 | 44.50 | 1.14% | 112,855 |
| Jul 15, 2025 | 43.90 | 44.20 | 43.85 | 44.00 | 44.00 | -0.56% | 66,278 |
| Jul 14, 2025 | 43.55 | 44.30 | 43.40 | 44.25 | 44.25 | 1.84% | 146,071 |
| Jul 11, 2025 | 43.15 | 43.50 | 43.15 | 43.45 | 43.45 | 1.05% | 102,069 |
| Jul 10, 2025 | 42.10 | 43.00 | 42.10 | 43.00 | 43.00 | 2.99% | 149,376 |
| Jul 9, 2025 | 41.85 | 42.50 | 41.70 | 41.75 | 41.75 | 2.08% | 170,299 |
| Jul 8, 2025 | 41.40 | 41.50 | 40.70 | 40.90 | 40.90 | -1.33% | 39,357 |
| Jul 7, 2025 | 41.15 | 41.55 | 41.10 | 41.45 | 41.45 | 0.73% | 43,314 |
| Jul 4, 2025 | 41.25 | 41.35 | 40.95 | 41.15 | 41.15 | 0.37% | 34,259 |
| Jul 3, 2025 | 40.40 | 41.10 | 40.40 | 41.00 | 41.00 | 2.50% | 44,183 |
| Jul 2, 2025 | 40.15 | 40.20 | 39.45 | 40.00 | 40.00 | 0.38% | 70,354 |
| Jul 1, 2025 | 40.55 | 40.55 | 39.70 | 39.85 | 39.85 | -1.36% | 82,062 |
| Jun 30, 2025 | 40.40 | 40.50 | 40.20 | 40.40 | 40.40 | 0.50% | 51,761 |
| Jun 27, 2025 | 40.45 | 40.60 | 39.80 | 40.20 | 40.20 | -0.74% | 115,308 |
| Jun 26, 2025 | 40.45 | 40.75 | 40.40 | 40.50 | 40.50 | -1.82% | 88,359 |
| Jun 25, 2025 | 41.80 | 41.90 | 41.20 | 41.25 | 40.55 | -1.32% | 73,812 |
| Jun 24, 2025 | 41.95 | 42.20 | 41.70 | 41.80 | 41.09 | -0.95% | 75,817 |
| Jun 23, 2025 | 42.25 | 42.55 | 42.05 | 42.20 | 41.48 | -0.82% | 168,815 |
| Jun 20, 2025 | 42.80 | 43.10 | 42.50 | 42.55 | 41.82 | -0.70% | 157,667 |
| Jun 19, 2025 | 42.85 | 43.10 | 42.80 | 42.85 | 42.12 | 0.35% | 92,192 |
| Jun 18, 2025 | 42.40 | 42.90 | 42.40 | 42.70 | 41.97 | 0.83% | 96,302 |
| Jun 17, 2025 | 42.30 | 42.40 | 41.95 | 42.35 | 41.63 | -0.47% | 76,878 |
| Jun 16, 2025 | 42.15 | 42.65 | 42.10 | 42.55 | 41.82 | 0.47% | 72,986 |
| Jun 13, 2025 | 41.90 | 42.55 | 41.75 | 42.35 | 41.63 | 1.32% | 102,245 |
| Jun 12, 2025 | 42.30 | 42.40 | 41.70 | 41.80 | 41.09 | -0.71% | 79,944 |
| Jun 11, 2025 | 41.45 | 42.20 | 41.30 | 42.10 | 41.38 | 1.45% | 113,556 |
| Jun 10, 2025 | 41.85 | 42.00 | 41.35 | 41.50 | 40.79 | -0.72% | 104,123 |
| Jun 9, 2025 | 41.90 | 42.05 | 41.70 | 41.80 | 41.09 | - | 42,664 |
| Jun 6, 2025 | 41.35 | 41.90 | 41.35 | 41.80 | 41.09 | 0.97% | 119,052 |
| Jun 5, 2025 | 40.40 | 41.50 | 40.40 | 41.40 | 40.69 | 2.60% | 178,373 |
| Jun 4, 2025 | 40.50 | 40.55 | 40.00 | 40.35 | 39.66 | - | 53,734 |
| Jun 3, 2025 | 39.60 | 40.45 | 39.35 | 40.35 | 39.66 | 1.64% | 200,863 |
| Jun 2, 2025 | 39.80 | 39.80 | 39.35 | 39.70 | 39.02 | - | 69,567 |
| May 30, 2025 | 39.70 | 39.95 | 39.50 | 39.70 | 39.02 | 1.28% | 44,025 |
| May 29, 2025 | 40.00 | 40.00 | 39.20 | 39.20 | 38.53 | -1.38% | 57,185 |
| May 28, 2025 | 40.05 | 40.05 | 39.60 | 39.75 | 39.07 | 0.28% | 47,730 |
| May 27, 2025 | 39.60 | 40.13 | 39.50 | 39.64 | 38.96 | -0.03% | 129,617 |
| May 26, 2025 | 39.80 | 39.83 | 39.46 | 39.65 | 38.97 | -0.25% | 54,109 |