British American Tobacco (Zambia) Plc (LUSE:BATZ)
Zambia · Delayed Price · Currency is ZMW 12.25
+0.44 (3.73%)
At close: Aug 28, 2025
LUSE:BATZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 3.73% | 4,319 |
| Aug 27, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.51% | 1,060 |
| Aug 26, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 2,192 |
| Aug 25, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 2.17% | 2,098 |
| Aug 22, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.22% | 8,349 |
| Aug 21, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 379,857 |
| Aug 20, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 4.65% | 2,179 |
| Aug 19, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.19% | 1,418 |
| Aug 18, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 2.19% | 15,825 |
| Aug 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1,212,553 |
| Aug 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 5,000 |
| Aug 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.53% | 1,000 |
| Aug 12, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 5.56% | 2,000 |
| Aug 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 5.88% | 1,027 |
| Aug 8, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 803 |
| Aug 7, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 6.25% | 197 |
| Aug 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 12.36% | 951 |
| Aug 5, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | 49 |
| Aug 1, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.28% | 2,000 |
| Jul 31, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 864 |
| Jul 30, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 11.81% | 186 |
| Jul 29, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 150 |
| Jul 28, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 55 |
| Jul 25, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 2,532,426 |
| Jul 10, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 51 |
| Jul 2, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 50 |
| Jun 26, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | 300 |
| Jun 13, 2025 | 5.65 | 5.65 | 5.65 | 6.25 | 5.65 | - | 200 |
| Jun 12, 2025 | 5.65 | 5.65 | 5.65 | 6.25 | 5.65 | - | 563 |
| Jun 11, 2025 | 5.65 | 5.65 | 5.65 | 6.25 | 5.65 | - | 110 |
| May 29, 2025 | 5.65 | 5.65 | 5.65 | 6.25 | 5.65 | 25.00% | 100 |
| May 20, 2025 | 4.52 | 4.52 | 4.52 | 5.00 | 4.52 | - | 5 |
| Apr 14, 2025 | 4.52 | 4.52 | 4.52 | 5.00 | 4.52 | - | 2 |
| Apr 8, 2025 | 4.52 | 4.52 | 4.52 | 5.00 | 4.52 | - | 100 |
| Apr 7, 2025 | 4.52 | 4.52 | 4.52 | 5.00 | 4.52 | - | 40 |
| Apr 3, 2025 | 4.52 | 4.52 | 4.52 | 5.00 | 4.52 | 21.95% | 197 |
| Mar 21, 2025 | 3.71 | 3.71 | 3.71 | 4.10 | 3.71 | 5.13% | 250 |
| Mar 13, 2025 | 3.53 | 3.53 | 3.53 | 3.90 | 3.53 | - | 3,592,312 |
| Mar 11, 2025 | 3.53 | 3.53 | 3.53 | 3.90 | 3.53 | -0.51% | 392,110 |
| Mar 10, 2025 | 3.54 | 3.54 | 3.54 | 3.92 | 3.54 | 3.16% | 218 |