British American Tobacco p.l.c. (FRA:BMTA)
Germany · Delayed Price · Currency is EUR 49.00
+1.20 (2.51%)
At close: Oct 9, 2026
FRA:BMTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.51% | - |
| Oct 8, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.42% | - |
| Oct 7, 2026 | 47.60 | 48.00 | 47.60 | 48.00 | 48.00 | 2.13% | 463 |
| Oct 6, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.42% | - |
| Oct 5, 2026 | 46.80 | 47.20 | 46.80 | 47.20 | 47.20 | 1.29% | 18 |
| Oct 2, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -1.41% | - |
| Oct 1, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.27 | -1.23% | 300 |
| Sep 30, 2026 | 48.20 | 48.60 | 48.20 | 48.60 | 47.86 | -2.02% | 4 |
| Sep 29, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 48.84 | 2.06% | 93 |
| Sep 28, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 47.86 | -0.82% | - |
| Sep 25, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.25 | 1.66% | - |
| Sep 24, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.46 | -0.82% | - |
| Sep 23, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 47.86 | - | - |
| Sep 22, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 47.86 | -0.82% | - |
| Sep 21, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.25 | 0.41% | 250 |
| Sep 18, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.06 | - | - |
| Sep 17, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.06 | -0.41% | 60 |
| Sep 16, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.25 | -0.41% | - |
| Sep 15, 2026 | 49.60 | 49.60 | 49.20 | 49.20 | 48.45 | - | 500 |
| Sep 14, 2026 | 47.80 | 49.20 | 47.80 | 49.20 | 48.45 | 4.24% | 252 |
| Sep 11, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.48 | 0.85% | - |
| Sep 10, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.09 | -0.43% | - |
| Sep 9, 2026 | 47.40 | 47.40 | 47.00 | 47.00 | 46.28 | -1.26% | 80 |
| Sep 8, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 46.87 | -0.83% | 96 |
| Sep 7, 2026 | 47.80 | 48.00 | 47.80 | 48.00 | 47.27 | -0.41% | 60 |
| Sep 4, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.46 | 0.84% | 200 |
| Sep 3, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.07 | -0.42% | - |
| Sep 2, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.27 | 0.42% | - |
| Sep 1, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.07 | -0.83% | - |
| Aug 31, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.46 | - | - |
| Aug 28, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.46 | -1.23% | - |
| Aug 27, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.06 | 0.83% | 526 |
| Aug 26, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 47.66 | - | - |
| Aug 25, 2026 | 48.60 | 48.80 | 48.40 | 48.40 | 47.66 | 0.41% | 640 |
| Aug 24, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.46 | -0.41% | - |
| Aug 21, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 47.66 | 0.83% | - |
| Aug 20, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.27 | 0.84% | - |
| Aug 19, 2026 | 48.40 | 48.40 | 47.60 | 47.60 | 46.87 | -2.06% | 14 |
| Aug 18, 2026 | 48.00 | 48.60 | 48.00 | 48.60 | 47.86 | -1.22% | 440 |
| Aug 17, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.45 | -1.20% | - |
| Aug 14, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.04 | - | - |
| Aug 13, 2026 | 48.60 | 49.80 | 48.60 | 49.80 | 49.04 | 1.22% | 3 |
| Aug 12, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.45 | - | - |
| Aug 11, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.45 | -3.53% | 400 |
| Aug 10, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.22 | -1.92% | 400 |
| Aug 7, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 51.21 | - | 61 |
| Aug 6, 2026 | 51.50 | 52.00 | 51.50 | 52.00 | 51.21 | 0.97% | 100 |
| Aug 5, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.71 | -1.90% | - |
| Aug 4, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 51.70 | 0.96% | 250 |
| Aug 3, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 51.21 | -0.95% | 40 |