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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	48.45	48.45	48.45	48.75	48.25	38,549
December 22, 2025	48.2	48.5	48.5	48.55	48.1	37,630
December 19, 2025	48.85	48.65	48.65	49.1	47.95	59,502
December 18, 2025	48.55	48.95	48.95	49.1	48.45	32,442
December 17, 2025	48.65	48.8	48.8	49.15	48.5	26,731
December 16, 2025	48.8	48.65	48.65	49.3	48.65	31,493
December 15, 2025	48.75	49	49	49.15	48.4	40,057
December 12, 2025	49.9	48.5	48.5	49.9	47.95	77,579
December 11, 2025	49.9	50	50	50.4	49.7	32,517
December 10, 2025	49.2	50	50	50.4	49.1	104,815
December 09, 2025	47.6	49.15	49.15	49.4	46.8	223,505
December 08, 2025	48.95	49.4	49.4	49.4	48.8	28,657
December 05, 2025	49.5	48.7	48.7	49.7	48.7	47,348
December 04, 2025	49.05	49.75	49.75	50.2	49	50,756
December 03, 2025	49.6	49.65	49.65	50.4	49.55	65,319
December 02, 2025	50.1	49.85	49.85	50.3	49.7	45,706
December 01, 2025	50.2	50.2	50.2	50.4	49.75	41,350
November 28, 2025	49.55	50.5	50.5	50.5	49.55	73,339
November 27, 2025	49.8	49.4	49.4	49.8	49.05	25,427
November 26, 2025	49.2	49.6	49.6	49.65	48.95	78,804
November 25, 2025	47.55	49.05	49.05	49.15	47.55	62,495
November 24, 2025	48.55	47.75	47.75	48.6	47.7	79,233
November 21, 2025	47.5	48.1	48.1	48.3	47.35	164,415
November 20, 2025	47.45	47.55	47.55	47.7	47.3	35,820
November 19, 2025	46.95	47.35	47.35	47.65	46.85	77,349
November 18, 2025	47.15	46.9	46.9	47.85	46.9	75,351
November 17, 2025	46.65	47.2	47.2	47.4	46.65	33,797
November 14, 2025	46.6	46.1	46.1	46.85	45.85	69,673
November 13, 2025	48	47.05	47.05	48	47.05	49,464
November 12, 2025	48.05	48.1	48.1	48.45	48.05	56,558
November 11, 2025	48.45	48.2	48.2	48.65	48.2	56,821
November 10, 2025	46.95	47.45	47.45	47.5	46.9	56,832
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

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