British American Tobacco p.l.c. (FRA:BMT)
Germany · Delayed Price · Currency is EUR 56.74
+1.42 (2.57%)
Last updated: May 14, 2026, 10:57 AM CET
FRA:BMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 53.64 | 55.48 | 53.64 | 55.00 | 55.00 | 1.93% | 12,686 |
| May 12, 2026 | 51.30 | 54.06 | 51.20 | 53.96 | 53.96 | 5.89% | 8,094 |
| May 11, 2026 | 49.64 | 51.12 | 49.64 | 50.96 | 50.96 | 2.62% | 1,883 |
| May 8, 2026 | 49.65 | 49.72 | 49.17 | 49.66 | 49.66 | -0.10% | 1,621 |
| May 7, 2026 | 50.20 | 50.20 | 49.70 | 49.71 | 49.71 | -2.07% | 614 |
| May 6, 2026 | 50.42 | 51.00 | 50.42 | 50.76 | 50.76 | - | 2,030 |
| May 5, 2026 | 49.92 | 50.76 | 49.90 | 50.76 | 50.76 | 1.32% | 1,392 |
| May 4, 2026 | 50.14 | 50.20 | 50.10 | 50.10 | 50.10 | 0.16% | 337 |
| Apr 30, 2026 | 49.24 | 50.16 | 49.02 | 50.02 | 50.02 | 2.06% | 977 |
| Apr 29, 2026 | 50.00 | 50.00 | 49.01 | 49.01 | 49.01 | -0.89% | 80 |
| Apr 28, 2026 | 49.05 | 49.45 | 49.05 | 49.45 | 49.45 | 0.77% | 150 |
| Apr 27, 2026 | 49.74 | 49.74 | 49.02 | 49.07 | 49.07 | -1.64% | 933 |
| Apr 24, 2026 | 49.34 | 50.30 | 49.34 | 49.89 | 49.89 | 1.94% | 130 |
| Apr 23, 2026 | 47.32 | 48.94 | 47.32 | 48.94 | 48.94 | 2.26% | 2,375 |
| Apr 22, 2026 | 46.88 | 47.86 | 46.88 | 47.86 | 47.86 | 2.31% | 1,303 |
| Apr 21, 2026 | 48.42 | 48.51 | 46.78 | 46.78 | 46.78 | -3.33% | 3,025 |
| Apr 20, 2026 | 47.95 | 48.49 | 47.95 | 48.39 | 48.39 | 1.23% | 1,471 |
| Apr 17, 2026 | 47.84 | 47.84 | 47.08 | 47.80 | 47.80 | -0.13% | 2,177 |
| Apr 16, 2026 | 48.12 | 48.12 | 47.84 | 47.86 | 47.86 | -0.64% | 414 |
| Apr 15, 2026 | 48.87 | 48.87 | 48.17 | 48.17 | 48.17 | -1.25% | 2,036 |
| Apr 14, 2026 | 50.26 | 50.26 | 47.77 | 48.78 | 48.78 | -3.60% | 6,108 |
| Apr 13, 2026 | 50.30 | 50.60 | 50.30 | 50.60 | 50.60 | 1.00% | 180 |
| Apr 10, 2026 | 50.30 | 50.50 | 50.10 | 50.10 | 50.10 | -0.75% | 1,307 |
| Apr 9, 2026 | 51.32 | 51.50 | 49.79 | 50.48 | 50.48 | -1.29% | 800 |
| Apr 8, 2026 | 51.06 | 51.14 | 50.00 | 51.14 | 51.14 | 0.95% | 2,315 |
| Apr 7, 2026 | 51.26 | 51.26 | 50.66 | 50.66 | 50.66 | 0.72% | 691 |
| Apr 2, 2026 | 49.70 | 50.30 | 49.70 | 50.30 | 50.30 | 0.60% | 234 |
| Apr 1, 2026 | 50.40 | 50.50 | 49.10 | 50.00 | 50.00 | -0.40% | 1,702 |
| Mar 31, 2026 | 50.50 | 51.30 | 50.20 | 50.20 | 50.20 | -1.38% | 1,131 |
| Mar 30, 2026 | 50.10 | 50.90 | 49.80 | 50.90 | 50.90 | 1.19% | 18,296 |
| Mar 27, 2026 | 49.90 | 50.30 | 49.60 | 50.30 | 50.30 | 0.90% | 1,775 |
| Mar 26, 2026 | 49.50 | 50.10 | 49.50 | 49.85 | 49.85 | -1.68% | 600 |
| Mar 25, 2026 | 50.20 | 50.70 | 50.10 | 50.70 | 49.99 | 0.80% | 689 |
| Mar 24, 2026 | 49.60 | 50.30 | 49.60 | 50.30 | 49.60 | 0.60% | 270 |
| Mar 23, 2026 | 48.65 | 50.00 | 48.20 | 50.00 | 49.30 | 1.01% | 4,314 |
| Mar 20, 2026 | 50.60 | 50.90 | 49.50 | 49.50 | 48.81 | -2.17% | 2,423 |
| Mar 19, 2026 | 50.70 | 50.70 | 50.30 | 50.60 | 49.89 | -0.39% | 188 |
| Mar 18, 2026 | 52.70 | 52.70 | 50.70 | 50.80 | 50.09 | -3.79% | 489 |
| Mar 17, 2026 | 53.10 | 53.40 | 52.70 | 52.80 | 52.06 | -0.56% | 394 |
| Mar 16, 2026 | 52.40 | 53.50 | 52.20 | 53.10 | 52.36 | 1.53% | 2,244 |
| Mar 13, 2026 | 51.60 | 52.30 | 51.50 | 52.30 | 51.57 | 0.97% | 85 |
| Mar 12, 2026 | 50.80 | 51.80 | 50.80 | 51.80 | 51.07 | 1.17% | 401 |
| Mar 11, 2026 | 51.30 | 51.30 | 50.70 | 51.20 | 50.48 | -0.97% | 307 |
| Mar 10, 2026 | 50.30 | 51.70 | 50.30 | 51.70 | 50.98 | 3.19% | 2,265 |
| Mar 9, 2026 | 49.35 | 50.20 | 49.00 | 50.10 | 49.40 | 0.91% | 4,412 |
| Mar 6, 2026 | 50.70 | 50.70 | 49.30 | 49.65 | 48.95 | -1.49% | 2,223 |
| Mar 5, 2026 | 52.60 | 52.60 | 50.40 | 50.40 | 49.69 | -3.82% | 1,688 |
| Mar 4, 2026 | 51.80 | 52.40 | 51.70 | 52.40 | 51.67 | 1.75% | 1,613 |
| Mar 3, 2026 | 52.70 | 52.70 | 51.50 | 51.50 | 50.78 | -3.20% | 520 |
| Mar 2, 2026 | 51.70 | 53.40 | 51.70 | 53.20 | 52.46 | 0.19% | 7,678 |