British American Tobacco p.l.c. (FRA:BMT)
Germany
· Delayed Price · Currency is EUR 49.45
+0.38 (0.77%)
At close: Apr 28, 2026
FRA:BMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.05 | 49.45 | 49.05 | 49.45 | 49.45 | 0.77% | 150 |
| Apr 27, 2026 | 49.74 | 49.74 | 49.02 | 49.07 | 49.07 | -1.64% | 933 |
| Apr 24, 2026 | 49.34 | 50.30 | 49.34 | 49.89 | 49.89 | 1.94% | 130 |
| Apr 23, 2026 | 47.32 | 48.94 | 47.32 | 48.94 | 48.94 | 2.26% | 2,375 |
| Apr 22, 2026 | 46.88 | 47.86 | 46.88 | 47.86 | 47.86 | 2.31% | 1,303 |
| Apr 21, 2026 | 48.42 | 48.51 | 46.78 | 46.78 | 46.78 | -3.33% | 3,025 |
| Apr 20, 2026 | 47.95 | 48.49 | 47.95 | 48.39 | 48.39 | 1.23% | 1,471 |
| Apr 17, 2026 | 47.84 | 47.84 | 47.08 | 47.80 | 47.80 | -0.13% | 2,177 |
| Apr 16, 2026 | 48.12 | 48.12 | 47.84 | 47.86 | 47.86 | -0.64% | 414 |
| Apr 15, 2026 | 48.87 | 48.87 | 48.17 | 48.17 | 48.17 | -1.25% | 2,036 |
| Apr 14, 2026 | 50.26 | 50.26 | 47.77 | 48.78 | 48.78 | -3.60% | 6,108 |
| Apr 13, 2026 | 50.30 | 50.60 | 50.30 | 50.60 | 50.60 | 1.00% | 180 |
| Apr 10, 2026 | 50.30 | 50.50 | 50.10 | 50.10 | 50.10 | -0.75% | 1,307 |
| Apr 9, 2026 | 51.32 | 51.50 | 49.79 | 50.48 | 50.48 | -1.29% | 800 |
| Apr 8, 2026 | 51.06 | 51.14 | 50.00 | 51.14 | 51.14 | 0.95% | 2,315 |
| Apr 7, 2026 | 51.26 | 51.26 | 50.66 | 50.66 | 50.66 | 0.72% | 691 |
| Apr 2, 2026 | 49.70 | 50.30 | 49.70 | 50.30 | 50.30 | 0.60% | 234 |
| Apr 1, 2026 | 50.40 | 50.50 | 49.10 | 50.00 | 50.00 | -0.40% | 1,702 |
| Mar 31, 2026 | 50.50 | 51.30 | 50.20 | 50.20 | 50.20 | -1.38% | 1,131 |
| Mar 30, 2026 | 50.10 | 50.90 | 49.80 | 50.90 | 50.90 | 1.19% | 18,296 |
| Mar 27, 2026 | 49.90 | 50.30 | 49.60 | 50.30 | 50.30 | 0.90% | 1,775 |
| Mar 26, 2026 | 49.50 | 50.10 | 49.50 | 49.85 | 49.85 | -1.68% | 600 |
| Mar 25, 2026 | 50.20 | 50.70 | 50.10 | 50.70 | 49.99 | 0.80% | 689 |
| Mar 24, 2026 | 49.60 | 50.30 | 49.60 | 50.30 | 49.60 | 0.60% | 270 |
| Mar 23, 2026 | 48.65 | 50.00 | 48.20 | 50.00 | 49.30 | 1.01% | 4,314 |
| Mar 20, 2026 | 50.60 | 50.90 | 49.50 | 49.50 | 48.81 | -2.17% | 2,423 |
| Mar 19, 2026 | 50.70 | 50.70 | 50.30 | 50.60 | 49.89 | -0.39% | 188 |
| Mar 18, 2026 | 52.70 | 52.70 | 50.70 | 50.80 | 50.09 | -3.79% | 489 |
| Mar 17, 2026 | 53.10 | 53.40 | 52.70 | 52.80 | 52.06 | -0.56% | 394 |
| Mar 16, 2026 | 52.40 | 53.50 | 52.20 | 53.10 | 52.36 | 1.53% | 2,244 |
| Mar 13, 2026 | 51.60 | 52.30 | 51.50 | 52.30 | 51.57 | 0.97% | 85 |
| Mar 12, 2026 | 50.80 | 51.80 | 50.80 | 51.80 | 51.07 | 1.17% | 401 |
| Mar 11, 2026 | 51.30 | 51.30 | 50.70 | 51.20 | 50.48 | -0.97% | 307 |
| Mar 10, 2026 | 50.30 | 51.70 | 50.30 | 51.70 | 50.98 | 3.19% | 2,265 |
| Mar 9, 2026 | 49.35 | 50.20 | 49.00 | 50.10 | 49.40 | 0.91% | 4,412 |
| Mar 6, 2026 | 50.70 | 50.70 | 49.30 | 49.65 | 48.95 | -1.49% | 2,223 |
| Mar 5, 2026 | 52.60 | 52.60 | 50.40 | 50.40 | 49.69 | -3.82% | 1,688 |
| Mar 4, 2026 | 51.80 | 52.40 | 51.70 | 52.40 | 51.67 | 1.75% | 1,613 |
| Mar 3, 2026 | 52.70 | 52.70 | 51.50 | 51.50 | 50.78 | -3.20% | 520 |
| Mar 2, 2026 | 51.70 | 53.40 | 51.70 | 53.20 | 52.46 | 0.19% | 7,678 |
| Feb 27, 2026 | 52.80 | 53.20 | 52.30 | 53.10 | 52.36 | - | 1,137 |
| Feb 26, 2026 | 53.30 | 53.40 | 52.80 | 53.10 | 52.36 | -0.56% | 2,756 |
| Feb 25, 2026 | 52.40 | 53.40 | 52.20 | 53.40 | 52.65 | 1.91% | 733 |
| Feb 24, 2026 | 52.70 | 52.80 | 51.80 | 52.40 | 51.67 | -0.57% | 434 |
| Feb 23, 2026 | 52.80 | 53.10 | 51.90 | 52.70 | 51.96 | -0.38% | 2,732 |
| Feb 20, 2026 | 51.50 | 52.90 | 51.50 | 52.90 | 52.16 | 2.72% | 5,368 |
| Feb 19, 2026 | 49.85 | 51.70 | 49.85 | 51.50 | 50.78 | 3.41% | 3,346 |
| Feb 18, 2026 | 49.50 | 50.10 | 49.50 | 49.80 | 49.10 | 0.61% | 79 |
| Feb 17, 2026 | 49.80 | 49.85 | 49.25 | 49.50 | 48.81 | -0.30% | 1,848 |
| Feb 16, 2026 | 50.10 | 50.10 | 49.25 | 49.65 | 48.95 | -0.90% | 1,935 |
| Feb 13, 2026 | 50.70 | 51.20 | 49.95 | 50.10 | 49.40 | -0.79% | 809 |
| Feb 12, 2026 | 51.00 | 51.00 | 49.60 | 50.50 | 49.79 | -1.17% | 865 |
| Feb 11, 2026 | 50.60 | 51.10 | 50.30 | 51.10 | 50.38 | 0.79% | 4,058 |
| Feb 10, 2026 | 51.30 | 51.30 | 50.00 | 50.70 | 49.99 | -1.55% | 7,668 |
| Feb 9, 2026 | 52.90 | 52.90 | 51.50 | 51.50 | 50.78 | -3.01% | 2,888 |
| Feb 6, 2026 | 52.40 | 53.10 | 52.40 | 53.10 | 52.36 | 1.34% | 441 |
| Feb 5, 2026 | 52.20 | 52.50 | 51.60 | 52.40 | 51.67 | - | 1,265 |
| Feb 4, 2026 | 52.10 | 53.20 | 52.10 | 52.40 | 51.67 | 0.58% | 4,121 |
| Feb 3, 2026 | 51.50 | 52.30 | 51.50 | 52.10 | 51.37 | 0.77% | 1,733 |
| Feb 2, 2026 | 50.30 | 51.70 | 50.00 | 51.70 | 50.98 | 1.37% | 4,046 |
| Jan 30, 2026 | 50.10 | 51.00 | 50.10 | 51.00 | 50.29 | 1.80% | 6,282 |
| Jan 29, 2026 | 50.10 | 50.30 | 49.85 | 50.10 | 49.40 | - | 2,372 |
| Jan 28, 2026 | 49.95 | 50.10 | 49.65 | 50.10 | 49.40 | -0.20% | 916 |
| Jan 27, 2026 | 49.60 | 50.20 | 49.60 | 50.20 | 49.50 | 0.90% | 1,160 |
| Jan 26, 2026 | 49.70 | 50.20 | 49.60 | 49.75 | 49.05 | 0.51% | 9,934 |
| Jan 23, 2026 | 49.55 | 49.95 | 49.50 | 49.50 | 48.81 | -0.10% | 1,402 |
| Jan 22, 2026 | 49.20 | 49.70 | 49.20 | 49.55 | 48.86 | 0.71% | 1,702 |
| Jan 21, 2026 | 48.20 | 49.25 | 48.20 | 49.20 | 48.51 | 1.86% | 1,333 |
| Jan 20, 2026 | 50.10 | 50.10 | 48.30 | 48.30 | 47.62 | -4.17% | 382 |
| Jan 19, 2026 | 49.15 | 50.50 | 48.90 | 50.40 | 49.69 | 0.80% | 11,350 |
| Jan 16, 2026 | 50.00 | 50.40 | 49.85 | 50.00 | 49.30 | -0.20% | 2,761 |
| Jan 15, 2026 | 49.35 | 50.10 | 49.35 | 50.10 | 49.40 | 2.14% | 2,364 |
| Jan 14, 2026 | 48.75 | 49.10 | 48.15 | 49.05 | 48.36 | 0.93% | 1,746 |
| Jan 13, 2026 | 47.80 | 48.60 | 47.75 | 48.60 | 47.92 | 2.75% | 750 |
| Jan 12, 2026 | 46.90 | 47.50 | 46.90 | 47.30 | 46.64 | 0.11% | 1,263 |
| Jan 9, 2026 | 46.50 | 47.25 | 46.05 | 47.25 | 46.59 | 2.27% | 412 |
| Jan 8, 2026 | 45.50 | 46.45 | 45.50 | 46.20 | 45.55 | 1.20% | 795 |
| Jan 7, 2026 | 46.35 | 46.35 | 45.60 | 45.65 | 45.01 | -1.30% | 2,254 |
| Jan 6, 2026 | 47.30 | 47.30 | 46.25 | 46.25 | 45.60 | -2.53% | 665 |
| Jan 5, 2026 | 48.25 | 48.25 | 46.70 | 47.45 | 46.79 | -2.06% | 3,206 |
| Jan 2, 2026 | 47.10 | 48.45 | 47.10 | 48.45 | 47.77 | 1.04% | 3,897 |
| Dec 30, 2025 | 47.70 | 47.95 | 47.70 | 47.95 | 47.28 | -0.21% | 1,363 |
| Dec 29, 2025 | 48.35 | 48.35 | 47.60 | 48.05 | 47.38 | -0.83% | 1,865 |
| Dec 23, 2025 | 48.40 | 48.60 | 48.30 | 48.45 | 47.09 | 0.10% | 1,125 |
| Dec 22, 2025 | 48.40 | 48.40 | 48.20 | 48.40 | 47.04 | -0.41% | 916 |
| Dec 19, 2025 | 48.80 | 48.85 | 48.10 | 48.60 | 47.24 | -0.92% | 1,034 |
| Dec 18, 2025 | 48.70 | 49.05 | 48.55 | 49.05 | 47.68 | 0.51% | 1,345 |
| Dec 17, 2025 | 48.85 | 48.90 | 48.65 | 48.80 | 47.43 | -0.41% | 1,418 |
| Dec 16, 2025 | 48.80 | 49.25 | 48.80 | 49.00 | 47.63 | -0.10% | 289 |
| Dec 15, 2025 | 48.70 | 49.15 | 48.55 | 49.05 | 47.68 | 1.55% | 793 |
| Dec 12, 2025 | 49.75 | 49.95 | 48.10 | 48.30 | 46.95 | -3.30% | 1,268 |
| Dec 11, 2025 | 49.95 | 50.30 | 49.95 | 49.95 | 48.55 | -0.10% | 663 |
| Dec 10, 2025 | 48.95 | 50.30 | 48.95 | 50.00 | 48.60 | 1.52% | 1,387 |
| Dec 9, 2025 | 49.20 | 49.25 | 47.15 | 49.25 | 47.87 | -0.20% | 2,339 |
| Dec 8, 2025 | 48.85 | 49.35 | 48.75 | 49.35 | 47.97 | 0.20% | 723 |
| Dec 5, 2025 | 49.80 | 49.85 | 49.25 | 49.25 | 47.87 | -1.20% | 1,120 |
| Dec 4, 2025 | 49.50 | 49.90 | 49.20 | 49.85 | 48.45 | 0.61% | 1,108 |
| Dec 3, 2025 | 49.90 | 50.30 | 49.50 | 49.55 | 48.16 | -0.60% | 3,907 |
| Dec 2, 2025 | 50.10 | 50.20 | 49.85 | 49.85 | 48.45 | -0.70% | 1,600 |
| Dec 1, 2025 | 50.10 | 50.30 | 50.00 | 50.20 | 48.79 | -0.20% | 921 |