British American Tobacco p.l.c. (FRA:BMTA)
Germany · Delayed Price · Currency is EUR 50.60
+0.20 (0.40%)
At close: Jan 30, 2026
FRA:BMTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 50.20 | 50.60 | 50.20 | 50.60 | 50.60 | 0.40% | 14,070 |
| Jan 29, 2026 | 50.00 | 50.40 | 50.00 | 50.40 | 50.40 | 0.80% | 450 |
| Jan 28, 2026 | 49.90 | 50.00 | 49.90 | 50.00 | 50.00 | 1.01% | 200 |
| Jan 27, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | - |
| Jan 26, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 0.41% | - |
| Jan 23, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.61% | - |
| Jan 22, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.87% | - |
| Jan 21, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -3.61% | - |
| Jan 20, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 1.63% | - |
| Jan 19, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -1.41% | - |
| Jan 16, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 1.22% | - |
| Jan 15, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 1.65% | - |
| Jan 14, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.47% | - |
| Jan 13, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 1.49% | - |
| Jan 12, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.51% | - |
| Jan 9, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 2.21% | - |
| Jan 8, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.66% | - |
| Jan 7, 2026 | 46.20 | 46.20 | 45.60 | 45.60 | 45.60 | -1.94% | 184 |
| Jan 6, 2026 | 47.20 | 47.20 | 46.50 | 46.50 | 46.50 | -1.27% | 300 |
| Jan 5, 2026 | 48.00 | 48.00 | 47.10 | 47.10 | 47.10 | - | 200 |
| Jan 2, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -1.05% | - |
| Dec 30, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -2.46% | - |
| Dec 29, 2025 | 48.60 | 48.80 | 47.40 | 48.80 | 48.17 | 1.04% | 925 |
| Dec 23, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 47.68 | - | - |
| Dec 22, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 47.68 | -0.82% | - |
| Dec 19, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.07 | 0.41% | - |
| Dec 18, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 47.88 | -0.21% | - |
| Dec 17, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 47.97 | -0.21% | - |
| Dec 16, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.07 | 0.62% | - |
| Dec 15, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 47.78 | -2.42% | - |
| Dec 12, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 48.96 | -1.20% | - |
| Dec 11, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.55 | 2.87% | - |
| Dec 10, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.17 | -0.61% | - |
| Dec 9, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 48.47 | - | - |
| Dec 8, 2025 | 48.70 | 49.10 | 48.70 | 49.10 | 48.47 | -1.21% | 4 |
| Dec 5, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.06 | 1.02% | - |
| Dec 4, 2025 | 49.40 | 49.40 | 49.20 | 49.20 | 48.57 | -1.20% | 300 |
| Dec 3, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.16 | -0.40% | - |
| Dec 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.36 | -0.79% | - |
| Dec 1, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 49.75 | 2.23% | 3 |
| Nov 28, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 48.67 | -0.40% | - |
| Nov 27, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 48.86 | 1.23% | - |
| Nov 26, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.27 | 3.16% | - |
| Nov 25, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 46.79 | -0.42% | - |
| Nov 24, 2025 | 47.80 | 48.20 | 47.60 | 47.60 | 46.99 | 0.85% | 150 |
| Nov 21, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.59 | -0.63% | - |
| Nov 20, 2025 | 47.40 | 47.50 | 47.40 | 47.50 | 46.89 | 1.28% | 400 |
| Nov 19, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.30 | -0.21% | - |
| Nov 18, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.39 | -0.42% | - |
| Nov 17, 2025 | 46.70 | 47.20 | 46.70 | 47.20 | 46.59 | 1.51% | 12 |