British American Tobacco p.l.c. (ETR:BMT)
Germany
· Delayed Price · Currency is EUR 49.85
+0.35 (0.71%)
Mar 9, 2026, 5:35 PM CET
ETR:BMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.30 | 49.30 | 48.90 | 49.20 | - | -0.61% | 8,212 |
| Mar 6, 2026 | 50.30 | 50.40 | 49.35 | 49.50 | 49.50 | -2.17% | 64,918 |
| Mar 5, 2026 | 51.90 | 52.00 | 50.40 | 50.60 | 50.60 | -3.25% | 45,143 |
| Mar 4, 2026 | 51.50 | 52.70 | 51.30 | 52.30 | 52.30 | 1.75% | 31,538 |
| Mar 3, 2026 | 53.30 | 53.30 | 51.40 | 51.40 | 51.40 | -3.20% | 75,511 |
| Mar 2, 2026 | 52.90 | 53.40 | 52.80 | 53.10 | 53.10 | 0.19% | 102,883 |
| Feb 27, 2026 | 52.80 | 53.30 | 52.30 | 53.00 | 53.00 | -0.38% | 84,680 |
| Feb 26, 2026 | 53.10 | 53.30 | 52.80 | 53.20 | 53.20 | 0.19% | 88,262 |
| Feb 25, 2026 | 52.30 | 53.10 | 52.00 | 53.10 | 53.10 | 1.34% | 86,611 |
| Feb 24, 2026 | 52.80 | 52.90 | 51.80 | 52.40 | 52.40 | -0.76% | 50,176 |
| Feb 23, 2026 | 52.20 | 53.20 | 51.80 | 52.80 | 52.80 | 0.57% | 83,150 |
| Feb 20, 2026 | 51.60 | 52.70 | 51.30 | 52.50 | 52.50 | 2.54% | 122,737 |
| Feb 19, 2026 | 50.40 | 51.20 | 49.80 | 51.20 | 51.20 | 2.71% | 73,706 |
| Feb 18, 2026 | 49.95 | 50.20 | 49.80 | 49.85 | 49.85 | 0.71% | 38,489 |
| Feb 17, 2026 | 49.70 | 50.00 | 49.35 | 49.50 | 49.50 | -0.20% | 14,722 |
| Feb 16, 2026 | 50.00 | 50.00 | 49.15 | 49.60 | 49.60 | -1.00% | 63,292 |
| Feb 13, 2026 | 51.10 | 51.10 | 49.75 | 50.10 | 50.10 | -1.18% | 85,792 |
| Feb 12, 2026 | 51.00 | 51.50 | 49.30 | 50.70 | 50.70 | -0.59% | 302,076 |
| Feb 11, 2026 | 50.80 | 51.20 | 50.60 | 51.00 | 51.00 | 1.59% | 61,485 |
| Feb 10, 2026 | 51.10 | 51.10 | 49.85 | 50.20 | 50.20 | -2.14% | 59,875 |
| Feb 9, 2026 | 52.80 | 52.80 | 51.30 | 51.30 | 51.30 | -3.21% | 39,383 |
| Feb 6, 2026 | 52.50 | 53.10 | 52.50 | 53.00 | 53.00 | 1.34% | 44,568 |
| Feb 5, 2026 | 51.80 | 52.70 | 51.60 | 52.30 | 52.30 | 0.58% | 50,190 |
| Feb 4, 2026 | 52.70 | 53.10 | 52.00 | 52.00 | 52.00 | -0.76% | 71,329 |
| Feb 3, 2026 | 51.80 | 52.40 | 51.60 | 52.40 | 52.40 | 1.95% | 77,022 |
| Feb 2, 2026 | 51.00 | 51.50 | 50.80 | 51.40 | 51.40 | 1.38% | 71,089 |
| Jan 30, 2026 | 49.90 | 50.70 | 49.80 | 50.70 | 50.70 | 1.40% | 50,136 |
| Jan 29, 2026 | 50.10 | 50.70 | 49.85 | 50.00 | 50.00 | -0.20% | 90,466 |
| Jan 28, 2026 | 49.95 | 50.20 | 49.80 | 50.10 | 50.10 | 0.20% | 62,659 |
| Jan 27, 2026 | 49.40 | 50.20 | 49.40 | 50.00 | 50.00 | 0.60% | 39,893 |
| Jan 26, 2026 | 50.30 | 50.30 | 49.70 | 49.70 | 49.70 | -0.50% | 49,086 |
| Jan 23, 2026 | 49.45 | 50.10 | 49.45 | 49.95 | 49.95 | 0.91% | 139,270 |
| Jan 22, 2026 | 49.80 | 50.00 | 49.35 | 49.50 | 49.50 | 1.75% | 56,362 |
| Jan 21, 2026 | 48.55 | 49.20 | 48.35 | 48.65 | 48.65 | -0.21% | 101,420 |
| Jan 20, 2026 | 50.00 | 50.10 | 48.20 | 48.75 | 48.75 | -3.08% | 127,233 |
| Jan 19, 2026 | 49.60 | 50.50 | 49.60 | 50.30 | 50.30 | 0.80% | 79,535 |
| Jan 16, 2026 | 49.95 | 50.60 | 49.65 | 49.90 | 49.90 | -0.20% | 113,105 |
| Jan 15, 2026 | 49.20 | 50.00 | 49.20 | 50.00 | 50.00 | 2.25% | 66,529 |
| Jan 14, 2026 | 48.50 | 49.00 | 48.05 | 48.90 | 48.90 | 0.93% | 146,545 |
| Jan 13, 2026 | 47.65 | 48.60 | 47.60 | 48.45 | 48.45 | 2.00% | 40,903 |
| Jan 12, 2026 | 47.20 | 47.65 | 47.20 | 47.50 | 47.50 | 1.28% | 71,568 |
| Jan 9, 2026 | 46.20 | 46.90 | 46.00 | 46.90 | 46.90 | 1.19% | 49,195 |
| Jan 8, 2026 | 45.70 | 46.60 | 45.70 | 46.35 | 46.35 | 1.09% | 72,416 |
| Jan 7, 2026 | 46.20 | 46.40 | 45.70 | 45.85 | 45.85 | -1.82% | 132,264 |
| Jan 6, 2026 | 47.10 | 47.15 | 46.70 | 46.70 | 46.70 | -0.43% | 46,677 |
| Jan 5, 2026 | 47.95 | 48.00 | 46.60 | 46.90 | 46.90 | -2.39% | 78,155 |
| Jan 2, 2026 | 47.50 | 48.35 | 47.15 | 48.05 | 48.05 | 0.21% | 60,544 |
| Dec 30, 2025 | 47.70 | 48.00 | 47.65 | 47.95 | 47.95 | - | 17,400 |
| Dec 29, 2025 | 47.80 | 47.95 | 47.45 | 47.95 | 47.95 | -1.03% | 48,703 |
| Dec 23, 2025 | 48.45 | 48.75 | 48.25 | 48.45 | 47.76 | 0.10% | 38,549 |
| Dec 22, 2025 | 48.20 | 48.55 | 48.10 | 48.40 | 47.71 | -0.31% | 37,610 |
| Dec 19, 2025 | 48.85 | 49.10 | 47.95 | 48.55 | 47.86 | -0.82% | 59,498 |
| Dec 18, 2025 | 48.55 | 49.10 | 48.45 | 48.95 | 48.25 | 0.31% | 32,442 |
| Dec 17, 2025 | 48.65 | 49.15 | 48.50 | 48.80 | 48.11 | - | 26,731 |
| Dec 16, 2025 | 48.80 | 49.30 | 48.70 | 48.80 | 48.11 | -0.41% | 31,381 |
| Dec 15, 2025 | 48.75 | 49.15 | 48.40 | 49.00 | 48.30 | 1.77% | 40,027 |
| Dec 12, 2025 | 49.90 | 49.90 | 47.95 | 48.15 | 47.47 | -3.70% | 77,519 |
| Dec 11, 2025 | 49.90 | 50.40 | 49.70 | 50.00 | 49.29 | -0.79% | 32,517 |
| Dec 10, 2025 | 49.20 | 50.40 | 49.10 | 50.40 | 49.68 | 2.44% | 104,698 |
| Dec 9, 2025 | 47.60 | 49.40 | 46.80 | 49.20 | 48.50 | -0.40% | 223,485 |
| Dec 8, 2025 | 48.95 | 49.40 | 48.80 | 49.40 | 48.70 | 0.61% | 28,636 |
| Dec 5, 2025 | 49.50 | 49.70 | 48.95 | 49.10 | 48.40 | -1.31% | 46,748 |
| Dec 4, 2025 | 49.05 | 50.20 | 49.00 | 49.75 | 49.04 | 0.20% | 49,494 |
| Dec 3, 2025 | 49.60 | 50.40 | 49.55 | 49.65 | 48.94 | -0.40% | 65,159 |
| Dec 2, 2025 | 50.10 | 50.30 | 49.70 | 49.85 | 49.14 | -0.70% | 45,641 |
| Dec 1, 2025 | 50.20 | 50.40 | 49.75 | 50.20 | 49.49 | -0.59% | 41,220 |
| Nov 28, 2025 | 49.55 | 50.50 | 49.55 | 50.50 | 49.78 | 2.23% | 73,339 |
| Nov 27, 2025 | 49.80 | 49.80 | 49.05 | 49.40 | 48.70 | -0.40% | 25,427 |
| Nov 26, 2025 | 49.20 | 49.65 | 48.95 | 49.60 | 48.90 | 1.12% | 78,804 |
| Nov 25, 2025 | 47.55 | 49.15 | 47.55 | 49.05 | 48.35 | 2.72% | 62,495 |
| Nov 24, 2025 | 48.55 | 48.60 | 47.70 | 47.75 | 47.07 | -0.73% | 79,233 |
| Nov 21, 2025 | 47.50 | 48.30 | 47.35 | 48.10 | 47.42 | 1.16% | 165,881 |
| Nov 20, 2025 | 47.45 | 47.70 | 47.30 | 47.55 | 46.87 | 0.42% | 35,820 |
| Nov 19, 2025 | 46.95 | 47.65 | 46.85 | 47.35 | 46.68 | 0.96% | 77,349 |
| Nov 18, 2025 | 47.15 | 47.85 | 46.90 | 46.90 | 46.23 | -0.64% | 75,351 |
| Nov 17, 2025 | 46.65 | 47.40 | 46.65 | 47.20 | 46.53 | 2.39% | 33,797 |
| Nov 14, 2025 | 46.60 | 46.85 | 45.85 | 46.10 | 45.44 | -2.02% | 69,673 |
| Nov 13, 2025 | 48.00 | 48.00 | 47.05 | 47.05 | 46.38 | -2.18% | 49,464 |
| Nov 12, 2025 | 48.05 | 48.45 | 48.05 | 48.10 | 47.42 | -0.21% | 56,558 |
| Nov 11, 2025 | 48.45 | 48.65 | 48.20 | 48.20 | 47.52 | 1.58% | 56,821 |
| Nov 10, 2025 | 46.95 | 47.50 | 46.90 | 47.45 | 46.78 | 1.06% | 56,832 |
| Nov 7, 2025 | 47.20 | 47.25 | 46.85 | 46.95 | 46.28 | -0.63% | 58,179 |
| Nov 6, 2025 | 47.10 | 47.30 | 46.85 | 47.25 | 46.58 | 0.53% | 51,879 |
| Nov 5, 2025 | 46.00 | 47.15 | 45.95 | 47.00 | 46.33 | 2.29% | 115,171 |
| Nov 4, 2025 | 45.45 | 46.10 | 45.30 | 45.95 | 45.30 | 0.66% | 91,949 |
| Nov 3, 2025 | 45.25 | 45.65 | 45.00 | 45.65 | 45.00 | 2.47% | 168,515 |
| Oct 31, 2025 | 44.35 | 44.65 | 44.20 | 44.55 | 43.92 | 0.45% | 40,283 |
| Oct 30, 2025 | 44.60 | 44.65 | 44.00 | 44.35 | 43.72 | -0.56% | 92,740 |
| Oct 29, 2025 | 44.95 | 45.05 | 44.60 | 44.60 | 43.97 | -0.34% | 72,416 |
| Oct 28, 2025 | 44.55 | 45.00 | 44.35 | 44.75 | 44.11 | -0.44% | 60,280 |
| Oct 27, 2025 | 44.80 | 45.50 | 44.75 | 44.95 | 44.31 | 0.56% | 113,677 |
| Oct 24, 2025 | 44.35 | 44.80 | 44.25 | 44.70 | 44.06 | 0.56% | 43,499 |
| Oct 23, 2025 | 44.00 | 44.85 | 43.80 | 44.45 | 43.82 | 1.25% | 54,842 |
| Oct 22, 2025 | 43.25 | 44.05 | 43.25 | 43.90 | 43.28 | 1.62% | 75,634 |
| Oct 21, 2025 | 43.80 | 44.05 | 43.00 | 43.20 | 42.59 | -1.59% | 64,818 |
| Oct 20, 2025 | 44.10 | 44.30 | 43.80 | 43.90 | 43.28 | -0.34% | 37,658 |
| Oct 17, 2025 | 43.75 | 44.20 | 43.70 | 44.05 | 43.42 | -0.11% | 36,897 |
| Oct 16, 2025 | 43.80 | 44.10 | 43.60 | 44.10 | 43.47 | 0.92% | 35,401 |
| Oct 15, 2025 | 44.00 | 44.00 | 43.10 | 43.70 | 43.08 | -0.79% | 76,821 |
| Oct 14, 2025 | 43.90 | 44.15 | 42.30 | 44.05 | 43.42 | 0.46% | 122,644 |