British American Tobacco p.l.c. (FRA:BMTA)
Germany · Delayed Price · Currency is EUR 55.00
0.00 (0.00%)
Last updated: May 14, 2026, 8:07 AM CET
FRA:BMTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | - | 5.94% | - |
| May 12, 2026 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | 1.00% | 122 |
| May 11, 2026 | 49.60 | 50.00 | 49.60 | 50.00 | 50.00 | 1.21% | 42 |
| May 8, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.20% | - |
| May 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | 60 |
| May 6, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | 0.99% | 335 |
| May 5, 2026 | 49.80 | 51.00 | 49.80 | 50.50 | 50.50 | 1.00% | 80 |
| May 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.63% | - |
| Apr 30, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| Apr 29, 2026 | 49.80 | 49.80 | 49.20 | 49.20 | 49.20 | 0.41% | 30 |
| Apr 28, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.21% | - |
| Apr 27, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.80% | - |
| Apr 24, 2026 | 49.20 | 50.00 | 49.20 | 50.00 | 50.00 | 2.46% | 330 |
| Apr 23, 2026 | 47.40 | 48.80 | 47.40 | 48.80 | 48.80 | 4.27% | 204 |
| Apr 22, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -3.31% | - |
| Apr 21, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.41% | - |
| Apr 20, 2026 | 47.80 | 48.60 | 47.80 | 48.60 | 48.60 | 1.67% | 50 |
| Apr 17, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.42% | - |
| Apr 16, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.64% | - |
| Apr 15, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -2.40% | - |
| Apr 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Apr 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Apr 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Apr 9, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.41% | - |
| Apr 8, 2026 | 51.00 | 51.00 | 49.80 | 49.80 | 49.80 | -1.39% | 200 |
| Apr 7, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.81% | - |
| Apr 2, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.59% | - |
| Apr 1, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - | - |
| Mar 31, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.80% | 1 |
| Mar 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.81% | 20 |
| Mar 27, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.59% | - |
| Mar 26, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 49.69 | 0.40% | - |
| Mar 25, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 49.49 | 1.62% | - |
| Mar 24, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 48.70 | 0.41% | - |
| Mar 23, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.50 | -2.77% | 350 |
| Mar 20, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 49.88 | 0.40% | - |
| Mar 19, 2026 | 50.60 | 50.60 | 50.40 | 50.40 | 49.69 | -4.18% | 200 |
| Mar 18, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 51.85 | -0.75% | - |
| Mar 17, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.25 | 1.53% | - |
| Mar 16, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 51.46 | 0.77% | - |
| Mar 13, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.07 | 1.17% | 15 |
| Mar 12, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 50.47 | 0.39% | - |
| Mar 11, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.28 | -0.39% | - |
| Mar 10, 2026 | 50.20 | 51.20 | 50.20 | 51.20 | 50.47 | 2.61% | 200 |
| Mar 9, 2026 | 49.80 | 49.90 | 49.80 | 49.90 | 49.19 | -0.99% | 250 |
| Mar 6, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 49.69 | -3.82% | - |
| Mar 5, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 51.66 | - | - |
| Mar 4, 2026 | 51.60 | 52.40 | 51.60 | 52.40 | 51.66 | -0.38% | 201 |
| Mar 3, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 51.85 | -0.38% | - |
| Mar 2, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.05 | 0.38% | - |