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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.6	52.5	52.5	52.7	51.3	122,737
February 19, 2026	50.4	51.2	51.2	51.2	49.8	73,706
February 18, 2026	49.95	49.85	49.85	50.2	49.8	38,489
February 17, 2026	49.7	49.5	49.5	50	49.35	14,722
February 16, 2026	50	49.6	49.6	50	49.15	63,292
February 13, 2026	51.1	50.1	50.1	51.1	49.75	85,792
February 12, 2026	51	50.7	50.7	51.5	49.3	302,076
February 11, 2026	50.8	51	51	51.2	50.6	61,485
February 10, 2026	51.1	50.2	50.2	51.1	49.85	58,847
February 09, 2026	52.8	51.3	51.3	52.8	51.3	39,443
February 06, 2026	52.5	53	53	53.1	52.5	44,568
February 05, 2026	51.8	52.3	52.3	52.7	51.6	50,390
February 04, 2026	52.7	52	52	53.1	52	71,338
February 03, 2026	51.8	52.4	52.4	52.4	51.6	77,022
February 02, 2026	51	51.4	51.4	51.5	50.8	71,539
January 30, 2026	49.9	50.7	50.7	50.7	49.8	50,416
January 29, 2026	50.1	50	50	50.7	49.85	90,492
January 28, 2026	49.95	50.1	50.1	50.2	49.8	62,659
January 27, 2026	49.4	50	50	50.2	49.4	39,893
January 26, 2026	50.3	49.7	49.7	50.3	49.7	49,086
January 23, 2026	49.45	49.95	49.95	50.1	49.45	139,270
January 22, 2026	49.8	49.5	49.5	50	49.35	56,517
January 21, 2026	48.55	48.65	48.65	49.2	48.35	102,740
January 20, 2026	50	48.75	48.75	50.1	48.2	127,233
January 19, 2026	49.6	50.3	50.3	50.5	49.6	79,535
January 16, 2026	49.95	50	50	50.6	49.65	113,530
January 15, 2026	49.2	50	50	50	49.2	64,792
January 14, 2026	48.5	48.9	48.9	49	48.05	146,545
January 13, 2026	47.65	48.45	48.45	48.6	47.6	40,903
January 12, 2026	47.2	47.55	47.55	47.65	47.2	71,718
January 09, 2026	46.2	46.9	46.9	46.9	46	49,284
January 08, 2026	45.7	46.5	46.5	46.6	45.7	72,456
January 07, 2026	46.2	45.55	45.55	46.4	45.55	132,576
January 06, 2026	47.1	46.4	46.4	47.15	46.4	46,798
January 05, 2026	47.95	47.2	47.2	48	46.6	78,656
January 02, 2026	47.5	48.3	48.3	48.35	47.15	60,594
December 30, 2025	47.7	47.95	47.95	48	47.65	17,400
December 29, 2025	47.8	47.95	47.95	47.95	47.45	48,703
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

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