British American Tobacco p.l.c. (ETR:BMT)
Germany
· Delayed Price · Currency is EUR 49.68
+0.75 (1.53%)
Apr 28, 2026, 5:35 PM CET
ETR:BMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.10 | 49.71 | 49.08 | 49.68 | 49.68 | 1.53% | 78,290 |
| Apr 27, 2026 | 49.23 | 49.42 | 48.86 | 48.93 | 48.93 | -1.43% | 96,253 |
| Apr 24, 2026 | 49.29 | 50.38 | 49.21 | 49.64 | 49.64 | 2.08% | 160,948 |
| Apr 23, 2026 | 47.92 | 48.74 | 47.84 | 48.63 | 48.63 | 1.91% | 89,896 |
| Apr 22, 2026 | 47.22 | 47.72 | 47.03 | 47.72 | 47.72 | 0.57% | 90,903 |
| Apr 21, 2026 | 48.41 | 48.44 | 47.38 | 47.45 | 47.45 | -2.25% | 39,866 |
| Apr 20, 2026 | 48.20 | 48.58 | 48.12 | 48.54 | 48.54 | 1.74% | 56,243 |
| Apr 17, 2026 | 47.95 | 48.05 | 47.00 | 47.71 | 47.71 | -0.36% | 98,402 |
| Apr 16, 2026 | 48.12 | 48.45 | 47.61 | 47.88 | 47.88 | -0.91% | 71,288 |
| Apr 15, 2026 | 48.70 | 48.73 | 48.13 | 48.32 | 48.32 | -0.70% | 41,411 |
| Apr 14, 2026 | 49.60 | 49.64 | 47.61 | 48.66 | 48.66 | -2.76% | 155,705 |
| Apr 13, 2026 | 50.20 | 50.70 | 50.00 | 50.04 | 50.04 | 0.10% | 44,815 |
| Apr 10, 2026 | 50.12 | 50.56 | 49.89 | 49.99 | 49.99 | 0.26% | 49,337 |
| Apr 9, 2026 | 51.54 | 51.58 | 49.51 | 49.86 | 49.86 | -2.04% | 87,894 |
| Apr 8, 2026 | 51.34 | 51.34 | 49.44 | 50.90 | 50.90 | 0.28% | 90,060 |
| Apr 7, 2026 | 50.50 | 51.16 | 50.48 | 50.76 | 50.76 | 0.32% | 26,589 |
| Apr 2, 2026 | 50.10 | 50.80 | 50.00 | 50.60 | 50.60 | 2.22% | 33,008 |
| Apr 1, 2026 | 50.20 | 50.60 | 48.35 | 49.50 | 49.50 | -1.39% | 108,486 |
| Mar 31, 2026 | 51.00 | 51.20 | 50.10 | 50.20 | 50.20 | -1.38% | 28,653 |
| Mar 30, 2026 | 50.40 | 51.00 | 50.40 | 50.90 | 50.90 | 1.60% | 60,790 |
| Mar 27, 2026 | 49.95 | 50.40 | 49.55 | 50.10 | 50.10 | 0.20% | 72,004 |
| Mar 26, 2026 | 50.10 | 50.20 | 49.70 | 50.00 | 50.00 | -0.79% | 63,320 |
| Mar 25, 2026 | 50.10 | 50.60 | 50.00 | 50.40 | 49.69 | 0.20% | 26,111 |
| Mar 24, 2026 | 50.00 | 50.40 | 49.70 | 50.30 | 49.59 | 1.51% | 77,885 |
| Mar 23, 2026 | 49.15 | 49.80 | 48.70 | 49.55 | 48.86 | -0.30% | 105,138 |
| Mar 20, 2026 | 50.90 | 51.00 | 49.65 | 49.70 | 49.00 | -1.58% | 60,751 |
| Mar 19, 2026 | 50.90 | 51.10 | 50.20 | 50.50 | 49.79 | -0.59% | 43,943 |
| Mar 18, 2026 | 52.30 | 52.40 | 50.60 | 50.80 | 50.09 | -3.79% | 62,106 |
| Mar 17, 2026 | 52.90 | 53.30 | 52.50 | 52.80 | 52.06 | -0.38% | 59,572 |
| Mar 16, 2026 | 52.70 | 53.50 | 52.40 | 53.00 | 52.26 | 1.34% | 74,737 |
| Mar 13, 2026 | 51.50 | 52.50 | 51.20 | 52.30 | 51.57 | 1.36% | 42,428 |
| Mar 12, 2026 | 50.60 | 51.90 | 50.50 | 51.60 | 50.88 | 1.57% | 37,991 |
| Mar 11, 2026 | 51.10 | 51.20 | 50.60 | 50.80 | 50.09 | -0.39% | 50,305 |
| Mar 10, 2026 | 50.50 | 51.20 | 50.50 | 51.00 | 50.28 | 2.31% | 55,438 |
| Mar 9, 2026 | 49.30 | 50.20 | 48.90 | 49.85 | 49.15 | 0.71% | 66,657 |
| Mar 6, 2026 | 50.30 | 50.40 | 49.35 | 49.50 | 48.81 | -2.17% | 64,918 |
| Mar 5, 2026 | 51.90 | 52.00 | 50.40 | 50.60 | 49.89 | -3.25% | 45,143 |
| Mar 4, 2026 | 51.50 | 52.70 | 51.30 | 52.30 | 51.57 | 1.75% | 31,538 |
| Mar 3, 2026 | 53.30 | 53.30 | 51.40 | 51.40 | 50.68 | -3.20% | 75,511 |
| Mar 2, 2026 | 52.90 | 53.40 | 52.80 | 53.10 | 52.36 | 0.19% | 102,883 |
| Feb 27, 2026 | 52.80 | 53.30 | 52.30 | 53.00 | 52.26 | -0.38% | 84,680 |
| Feb 26, 2026 | 53.10 | 53.30 | 52.80 | 53.20 | 52.45 | 0.19% | 88,262 |
| Feb 25, 2026 | 52.30 | 53.10 | 52.00 | 53.10 | 52.36 | 1.34% | 86,611 |
| Feb 24, 2026 | 52.80 | 52.90 | 51.80 | 52.40 | 51.67 | -0.76% | 50,176 |
| Feb 23, 2026 | 52.20 | 53.20 | 51.80 | 52.80 | 52.06 | 0.57% | 83,150 |
| Feb 20, 2026 | 51.60 | 52.70 | 51.30 | 52.50 | 51.76 | 2.54% | 122,737 |
| Feb 19, 2026 | 50.40 | 51.20 | 49.80 | 51.20 | 50.48 | 2.71% | 73,706 |
| Feb 18, 2026 | 49.95 | 50.20 | 49.80 | 49.85 | 49.15 | 0.71% | 38,489 |
| Feb 17, 2026 | 49.70 | 50.00 | 49.35 | 49.50 | 48.81 | -0.20% | 14,722 |
| Feb 16, 2026 | 50.00 | 50.00 | 49.15 | 49.60 | 48.90 | -1.00% | 63,292 |
| Feb 13, 2026 | 51.10 | 51.10 | 49.75 | 50.10 | 49.40 | -1.18% | 85,792 |
| Feb 12, 2026 | 51.00 | 51.50 | 49.30 | 50.70 | 49.99 | -0.59% | 302,076 |
| Feb 11, 2026 | 50.80 | 51.20 | 50.60 | 51.00 | 50.28 | 1.59% | 61,485 |
| Feb 10, 2026 | 51.10 | 51.10 | 49.85 | 50.20 | 49.50 | -2.14% | 59,875 |
| Feb 9, 2026 | 52.80 | 52.80 | 51.30 | 51.30 | 50.58 | -3.21% | 39,383 |
| Feb 6, 2026 | 52.50 | 53.10 | 52.50 | 53.00 | 52.26 | 1.34% | 44,568 |
| Feb 5, 2026 | 51.80 | 52.70 | 51.60 | 52.30 | 51.57 | 0.58% | 50,190 |
| Feb 4, 2026 | 52.70 | 53.10 | 52.00 | 52.00 | 51.27 | -0.76% | 71,329 |
| Feb 3, 2026 | 51.80 | 52.40 | 51.60 | 52.40 | 51.67 | 1.95% | 77,022 |
| Feb 2, 2026 | 51.00 | 51.50 | 50.80 | 51.40 | 50.68 | 1.38% | 71,089 |
| Jan 30, 2026 | 49.90 | 50.70 | 49.80 | 50.70 | 49.99 | 1.40% | 50,136 |
| Jan 29, 2026 | 50.10 | 50.70 | 49.85 | 50.00 | 49.30 | -0.20% | 90,466 |
| Jan 28, 2026 | 49.95 | 50.20 | 49.80 | 50.10 | 49.40 | 0.20% | 62,659 |
| Jan 27, 2026 | 49.40 | 50.20 | 49.40 | 50.00 | 49.30 | 0.60% | 39,893 |
| Jan 26, 2026 | 50.30 | 50.30 | 49.70 | 49.70 | 49.00 | -0.50% | 49,086 |
| Jan 23, 2026 | 49.45 | 50.10 | 49.45 | 49.95 | 49.25 | 0.91% | 139,270 |
| Jan 22, 2026 | 49.80 | 50.00 | 49.35 | 49.50 | 48.81 | 1.75% | 56,362 |
| Jan 21, 2026 | 48.55 | 49.20 | 48.35 | 48.65 | 47.97 | -0.21% | 101,420 |
| Jan 20, 2026 | 50.00 | 50.10 | 48.20 | 48.75 | 48.07 | -3.08% | 127,233 |
| Jan 19, 2026 | 49.60 | 50.50 | 49.60 | 50.30 | 49.59 | 0.80% | 79,535 |
| Jan 16, 2026 | 49.95 | 50.60 | 49.65 | 49.90 | 49.20 | -0.20% | 113,105 |
| Jan 15, 2026 | 49.20 | 50.00 | 49.20 | 50.00 | 49.30 | 2.25% | 66,529 |
| Jan 14, 2026 | 48.50 | 49.00 | 48.05 | 48.90 | 48.21 | 0.93% | 146,545 |
| Jan 13, 2026 | 47.65 | 48.60 | 47.60 | 48.45 | 47.77 | 2.00% | 40,903 |
| Jan 12, 2026 | 47.20 | 47.65 | 47.20 | 47.50 | 46.83 | 1.28% | 71,568 |
| Jan 9, 2026 | 46.20 | 46.90 | 46.00 | 46.90 | 46.24 | 1.19% | 49,195 |
| Jan 8, 2026 | 45.70 | 46.60 | 45.70 | 46.35 | 45.70 | 1.09% | 72,416 |
| Jan 7, 2026 | 46.20 | 46.40 | 45.70 | 45.85 | 45.21 | -1.82% | 132,264 |
| Jan 6, 2026 | 47.10 | 47.15 | 46.70 | 46.70 | 46.04 | -0.43% | 46,677 |
| Jan 5, 2026 | 47.95 | 48.00 | 46.60 | 46.90 | 46.24 | -2.39% | 78,155 |
| Jan 2, 2026 | 47.50 | 48.35 | 47.15 | 48.05 | 47.38 | 0.21% | 60,544 |
| Dec 30, 2025 | 47.70 | 48.00 | 47.65 | 47.95 | 47.28 | - | 17,400 |
| Dec 29, 2025 | 47.80 | 47.95 | 47.45 | 47.95 | 47.28 | -1.03% | 48,703 |
| Dec 23, 2025 | 48.45 | 48.75 | 48.25 | 48.45 | 47.09 | 0.10% | 38,549 |
| Dec 22, 2025 | 48.20 | 48.55 | 48.10 | 48.40 | 47.04 | -0.31% | 37,610 |
| Dec 19, 2025 | 48.85 | 49.10 | 47.95 | 48.55 | 47.19 | -0.82% | 59,502 |
| Dec 18, 2025 | 48.55 | 49.10 | 48.45 | 48.95 | 47.58 | 0.31% | 32,442 |
| Dec 17, 2025 | 48.65 | 49.15 | 48.50 | 48.80 | 47.43 | - | 26,731 |
| Dec 16, 2025 | 48.80 | 49.30 | 48.70 | 48.80 | 47.43 | -0.41% | 31,493 |
| Dec 15, 2025 | 48.75 | 49.15 | 48.40 | 49.00 | 47.63 | 1.77% | 40,057 |
| Dec 12, 2025 | 49.90 | 49.90 | 47.95 | 48.15 | 46.80 | -3.70% | 77,579 |
| Dec 11, 2025 | 49.90 | 50.40 | 49.70 | 50.00 | 48.60 | -0.79% | 32,517 |
| Dec 10, 2025 | 49.20 | 50.40 | 49.10 | 50.40 | 48.99 | 2.44% | 104,815 |
| Dec 9, 2025 | 47.60 | 49.40 | 46.80 | 49.20 | 47.82 | -0.40% | 223,505 |
| Dec 8, 2025 | 48.95 | 49.40 | 48.80 | 49.40 | 48.02 | 0.61% | 28,657 |
| Dec 5, 2025 | 49.50 | 49.70 | 48.95 | 49.10 | 47.72 | -1.31% | 47,348 |
| Dec 4, 2025 | 49.05 | 50.20 | 49.00 | 49.75 | 48.36 | 0.20% | 50,756 |
| Dec 3, 2025 | 49.60 | 50.40 | 49.55 | 49.65 | 48.26 | -0.40% | 65,319 |
| Dec 2, 2025 | 50.10 | 50.30 | 49.70 | 49.85 | 48.45 | -0.70% | 45,706 |
| Dec 1, 2025 | 50.20 | 50.40 | 49.75 | 50.20 | 48.79 | -0.59% | 41,350 |