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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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