British American Tobacco p.l.c. - BMT.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	47.2	46.95	46.95	47.25	46.85	58,179
November 06, 2025	47.1	47.25	47.25	47.3	46.85	51,879
November 05, 2025	46	47	47	47.15	45.95	115,171
November 04, 2025	45.45	45.95	45.95	46.1	45.3	91,949
November 03, 2025	45.25	45.65	45.65	45.65	45	168,515
October 31, 2025	44.35	44.55	44.55	44.65	44.2	40,283
October 30, 2025	44.6	44.35	44.35	44.65	44	92,740
October 29, 2025	44.95	44.6	44.6	45.05	44.6	72,416
October 28, 2025	44.55	44.75	44.75	45	44.35	60,280
October 27, 2025	44.8	44.95	44.95	45.5	44.75	113,677
October 24, 2025	44.35	44.7	44.7	44.8	44.25	42,829
October 23, 2025	44	44.45	44.45	44.85	43.8	54,842
October 22, 2025	43.25	43.9	43.9	44.05	43.25	75,634
October 21, 2025	43.8	43.2	43.2	44.05	43	64,818
October 20, 2025	44.1	43.9	43.9	44.3	43.8	37,658
October 17, 2025	43.75	44.05	44.05	44.2	43.7	36,897
October 16, 2025	43.8	44.1	44.1	44.1	43.6	35,401
October 15, 2025	44	43.7	43.7	44	43.1	76,821
October 14, 2025	43.9	44.05	44.05	44.15	42.3	122,644
October 13, 2025	44.3	43.85	43.85	44.55	43.85	63,305
October 10, 2025	44.25	44.25	44.25	44.35	43.9	71,296
October 09, 2025	44.35	44.15	44.15	44.7	44	59,326
October 08, 2025	44.75	44.35	44.35	44.8	44.2	36,470
October 07, 2025	44	44.4	44.4	44.85	44	76,227
October 06, 2025	43.8	43.6	43.6	44.25	43.55	91,473
October 03, 2025	44.1	43.85	43.85	44.4	43.75	62,428
October 02, 2025	44.2	44.2	44.2	44.5	43.6	96,614
October 01, 2025	45.2	45	44.31	45.35	45	67,196
September 30, 2025	44.95	45.25	45.25	45.25	44.85	41,686
September 29, 2025	45.2	45	45	45.5	44.6	206,144
September 26, 2025	44.7	45.15	45.15	45.25	44.65	30,286
September 25, 2025	44.8	44.9	44.9	45.4	44.75	68,720
September 24, 2025	45.1	44.55	44.55	45.2	44.15	77,311
September 23, 2025	45.5	44.8	44.8	45.55	44.6	112,367
September 22, 2025	46.3	45.55	45.55	46.4	45.45	113,954
September 19, 2025	46.75	46.5	46.5	47.15	46.35	61,046
September 18, 2025	47.5	46.85	46.85	47.7	46.7	36,307
September 17, 2025	47.1	47.3	47.3	47.5	47	38,049
September 16, 2025	47.5	47.1	47.1	47.5	47.1	113,636
September 15, 2025	48.25	47.8	47.8	48.25	47.5	59,720
September 12, 2025	48.6	48.1	48.1	48.75	48.05	39,009
September 11, 2025	48.2	48.5	48.5	48.55	47.85	50,042
September 10, 2025	48.15	47.75	47.75	48.4	47.7	42,938
September 09, 2025	47.75	48	48	48.1	47.65	28,366
September 08, 2025	47.55	47.7	47.7	48.05	47.4	53,191
September 05, 2025	47.75	47.65	47.65	47.8	47.1	45,431
September 04, 2025	47.25	47.65	47.65	48.05	47	57,482
September 03, 2025	47	47.15	47.15	47.3	46.55	85,538
September 02, 2025	46.8	47	47	47.3	46.05	167,607
September 01, 2025	48.5	47.95	47.95	48.55	47.95	43,034
August 29, 2025	48.1	48.35	48.35	48.6	48	68,367
August 28, 2025	48.7	48.05	48.05	48.85	47.7	78,014
August 27, 2025	49.25	48.85	48.85	49.25	48.75	45,204
August 26, 2025	48.85	49.15	49.15	49.6	48.4	138,591
August 25, 2025	49.95	49.65	49.65	50.1	48.6	249,343
August 22, 2025	50.6	50	50	50.8	49.95	93,385
August 21, 2025	50.4	50.9	50.9	51	50.1	156,246
August 20, 2025	49.45	50.4	50.4	50.5	49.4	178,001
August 19, 2025	49.2	49	49	49.4	49	36,672
August 18, 2025	49.1	49.4	49.4	49.45	49	61,182

British American Tobacco p.l.c. (BMT.DE) XETRA