British American Tobacco p.l.c. (FRA:BMTA)
Germany · Delayed Price · Currency is EUR 51.50
-1.00 (-1.90%)
At close: Aug 5, 2026
FRA:BMTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Aug 4, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 0.96% | 250 |
| Aug 3, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -0.95% | 40 |
| Jul 31, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | -4.55% | 260 |
| Jul 30, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Jul 29, 2026 | 54.50 | 55.50 | 54.50 | 55.50 | 55.50 | 1.83% | 50 |
| Jul 28, 2026 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | 1.87% | 100 |
| Jul 27, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Jul 24, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| Jul 23, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Jul 22, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Jul 21, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Jul 20, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | - |
| Jul 17, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 5.88% | - |
| Jul 16, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jul 15, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jul 14, 2026 | 51.50 | 52.50 | 51.00 | 51.00 | 51.00 | -2.86% | 115 |
| Jul 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Jul 10, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.51% | - |
| Jul 9, 2026 | 53.50 | 53.50 | 53.00 | 53.50 | 52.77 | -0.93% | 698 |
| Jul 8, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.26 | 0.93% | - |
| Jul 7, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.77 | -1.83% | 17 |
| Jul 6, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 53.76 | -0.91% | 241 |
| Jul 3, 2026 | 53.50 | 55.00 | 53.50 | 55.00 | 54.25 | 3.77% | 100 |
| Jul 2, 2026 | 53.50 | 53.50 | 53.00 | 53.00 | 52.28 | -1.85% | 40 |
| Jul 1, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.26 | -0.92% | - |
| Jun 30, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 53.76 | - | - |
| Jun 29, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 53.76 | -1.80% | - |
| Jun 26, 2026 | 54.50 | 55.50 | 54.50 | 55.50 | 54.74 | 2.78% | 202 |
| Jun 25, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.26 | - | 200 |
| Jun 24, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.26 | 3.85% | 1,104 |
| Jun 23, 2026 | 51.50 | 52.00 | 51.50 | 52.00 | 51.29 | 2.97% | 200 |
| Jun 22, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 49.81 | -0.98% | - |
| Jun 19, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.31 | -0.97% | - |
| Jun 18, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.80 | -1.90% | - |
| Jun 17, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.79 | - | - |
| Jun 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.79 | -1.87% | - |
| Jun 15, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 52.77 | 1.90% | - |
| Jun 12, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.79 | - | - |
| Jun 11, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.79 | 1.94% | - |
| Jun 10, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.80 | -0.96% | - |
| Jun 9, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.29 | 0.97% | 5 |
| Jun 8, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.80 | 3.41% | - |
| Jun 5, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.12 | -0.40% | - |
| Jun 4, 2026 | 50.50 | 50.50 | 50.00 | 50.00 | 49.32 | -2.91% | 100 |
| Jun 3, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.80 | -1.90% | - |
| Jun 2, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 51.79 | -0.94% | - |
| Jun 1, 2026 | 52.50 | 53.00 | 52.50 | 53.00 | 52.28 | - | 39 |
| May 29, 2026 | 53.50 | 53.50 | 53.00 | 53.00 | 52.28 | -1.85% | 50 |
| May 28, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 53.26 | -2.70% | 100 |