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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	49.1	49.4	49.4	49.45	49	61,182
August 15, 2025	49.05	48.65	48.65	49.05	47.95	92,142
August 14, 2025	49.05	49.15	49.15	49.25	48.85	66,153
August 13, 2025	49.65	48.55	48.55	49.75	48.4	109,136
August 12, 2025	50	49.6	49.6	50.4	49.5	135,177
August 11, 2025	49.1	49.9	49.9	49.95	49.1	175,711
August 08, 2025	48.7	48.8	48.8	48.95	48.55	106,680
August 07, 2025	48.35	48.35	48.35	48.55	48.05	83,018
August 06, 2025	48.4	48.5	48.5	48.5	48.1	51,477
August 05, 2025	48	48.2	48.2	48.65	47.95	98,839
August 04, 2025	47	48	48	48.25	46.8	136,242
August 01, 2025	47	47.3	47.3	47.85	46.8	150,573
July 31, 2025	46.2	46.7	46.7	47.3	46.15	217,968
July 30, 2025	45.55	46.2	46.2	46.2	45.25	153,328
July 29, 2025	44.65	45.5	45.5	45.55	44.45	113,015
July 28, 2025	44.5	44.55	44.55	44.7	44.35	58,125
July 25, 2025	44.75	44.55	44.55	44.9	44.4	35,988
July 24, 2025	44.25	44.9	44.9	44.9	43.95	60,783
July 23, 2025	44.3	44.45	44.45	44.45	43.8	56,181
July 22, 2025	44.45	44.4	44.4	45.15	44.05	85,353
July 21, 2025	44.15	44.35	44.35	44.45	44.05	63,289
July 18, 2025	44.1	43.95	43.95	44.25	43.65	84,849
July 17, 2025	44.45	44.15	44.15	45.1	44.15	94,576
July 16, 2025	44.3	44.5	44.5	44.75	44.2	112,855
July 15, 2025	43.9	44	44	44.2	43.85	66,278
July 14, 2025	43.55	44.25	44.25	44.3	43.4	146,071
July 11, 2025	43.15	43.45	43.45	43.5	43.15	102,069
July 10, 2025	42.1	43	43	43	42.1	149,376
July 09, 2025	41.85	41.75	41.75	42.5	41.7	170,299
July 08, 2025	41.4	40.9	40.9	41.5	40.7	39,357
July 07, 2025	41.15	41.45	41.45	41.55	41.1	43,314
July 04, 2025	41.25	41.15	41.15	41.35	40.95	34,259
July 03, 2025	40.4	41	41	41.1	40.4	44,183
July 02, 2025	40.15	40	40	40.2	39.45	70,354
July 01, 2025	40.55	39.85	39.85	40.55	39.7	82,062
June 30, 2025	40.4	40.4	40.4	40.5	40.2	51,761
June 27, 2025	40.45	40.2	40.2	40.6	39.8	115,308
June 26, 2025	40.45	40.5	40.5	40.75	40.4	88,359
June 25, 2025	41.8	41.25	40.55	41.9	41.2	73,812
June 24, 2025	41.95	41.8	41.09	42.2	41.7	75,817
June 23, 2025	42.25	42.2	41.48	42.55	42.05	168,815
June 20, 2025	42.8	42.55	41.82	43.1	42.5	157,667
June 19, 2025	42.85	42.85	42.12	43.1	42.8	92,192
June 18, 2025	42.4	42.7	41.97	42.9	42.4	96,302
June 17, 2025	42.3	42.35	41.63	42.4	41.95	76,878
June 16, 2025	42.15	42.55	41.82	42.65	42.1	72,986
June 13, 2025	41.9	42.35	41.63	42.55	41.75	102,245
June 12, 2025	42.3	41.8	41.09	42.4	41.7	79,944
June 11, 2025	41.45	42.1	41.38	42.2	41.3	113,556
June 10, 2025	41.85	41.5	40.79	42	41.35	104,123
June 09, 2025	41.9	41.8	41.09	42.05	41.7	42,664
June 06, 2025	41.35	41.8	41.09	41.9	41.35	119,052
June 05, 2025	40.4	41.4	41.4	41.5	40.4	178,373
June 04, 2025	40.5	40.35	40.35	40.55	40	53,734
June 03, 2025	39.6	40.35	40.35	40.45	39.35	200,863
June 02, 2025	39.8	39.7	39.7	39.8	39.35	69,567
May 30, 2025	39.7	39.7	39.7	39.95	39.5	44,025
May 29, 2025	40	39.2	39.2	40	39.2	57,185
May 28, 2025	40.05	39.75	39.75	40.05	39.6	47,730
May 27, 2025	39.6	39.64	39.64	40.13	39.5	129,617

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