tiprankstipranks
British American Tobacco (DE:BMTA)
FRANKFURT:BMTA
Germany Market
BMTA
British American Tobacco
RESEARCH TOOLSreports

British American Tobacco (BMTA) Historical Prices

3 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
47.20
47.20
47.20
47.20
47.20
+0.85%
0
0.00
Sep 10, 2026
46.80
46.80
46.80
46.80
46.80
-0.43%
0
0.00
Sep 09, 2026
47.40
47.40
47.00
47.00
47.00
-1.26%
80
0.82
Sep 08, 2026
47.60
47.60
47.60
47.60
47.60
-0.83%
96
1.00
Sep 07, 2026
47.80
48.00
47.80
48.00
48.00
-0.41%
60
0.63
Sep 04, 2026
48.20
48.20
48.20
48.20
48.20
+0.84%
200
2.17
Sep 03, 2026
47.80
47.80
47.80
47.80
47.80
-0.42%
0
0.00
Sep 02, 2026
48.00
48.00
48.00
48.00
48.00
+0.42%
0
0.00
Sep 01, 2026
47.80
47.80
47.80
47.80
47.80
-0.83%
0
0.00
Aug 31, 2026
48.20
48.20
48.20
48.20
48.20
0.00%
0
0.00
Aug 28, 2026
48.20
48.20
48.20
48.20
48.20
-1.23%
0
0.00
Aug 27, 2026
48.80
48.80
48.80
48.80
48.80
+0.83%
526
6.12
Aug 26, 2026
48.40
48.40
48.40
48.40
48.40
0.00%
0
0.00
Aug 25, 2026
48.60
48.80
48.40
48.40
48.40
+0.41%
640
8.18
Aug 24, 2026
48.20
48.20
48.20
48.20
48.20
-0.41%
0
0.00
Aug 21, 2026
48.40
48.40
48.40
48.40
48.40
+0.83%
0
0.00
Aug 20, 2026
48.00
48.00
48.00
48.00
48.00
+0.84%
0
0.00
Aug 19, 2026
48.40
48.40
47.60
47.60
47.60
-2.06%
14
0.17
Aug 18, 2026
48.00
48.60
48.00
48.60
48.60
-1.22%
440
5.92
Aug 17, 2026
49.20
49.20
49.20
49.20
49.20
-1.20%
0
0.00
Aug 14, 2026
49.80
49.80
49.80
49.80
49.80
0.00%
0
0.00
Aug 13, 2026
48.60
49.80
48.60
49.80
49.80
+1.22%
3
0.04
Aug 12, 2026
49.20
49.20
49.20
49.20
49.20
0.00%
0
0.00
Aug 11, 2026
49.20
49.20
49.20
49.20
49.20
-3.53%
0
0.00
Aug 10, 2026
51.00
51.00
51.00
51.00
51.00
-1.92%
400
4.68
Aug 07, 2026
51.00
52.00
51.00
52.00
52.00
0.00%
61
0.71
Aug 06, 2026
51.50
52.00
51.50
52.00
52.00
+0.97%
100
1.17
Aug 05, 2026
51.50
51.50
51.50
51.50
51.50
-1.90%
0
0.00
Aug 04, 2026
52.00
52.50
52.00
52.50
52.50
+0.96%
250
3.03
Aug 03, 2026
53.00
53.00
52.00
52.00
52.00
-0.95%
40
0.46
Jul 31, 2026
53.00
53.00
52.50
52.50
52.50
-4.55%
260
3.09
Jul 30, 2026
55.00
55.00
55.00
55.00
55.00
-0.90%
0
0.00
Jul 29, 2026
54.50
55.50
54.50
55.50
55.50
+1.83%
50
0.60
Jul 28, 2026
53.50
54.50
53.50
54.50
54.50
+1.87%
100
1.22
Jul 27, 2026
53.50
53.50
53.50
53.50
53.50
+1.90%
0
0.00
Jul 24, 2026
52.50
52.50
52.50
52.50
52.50
-2.78%
0
0.00
Jul 23, 2026
54.00
54.00
54.00
54.00
54.00
+0.93%
0
0.00
Jul 22, 2026
53.50
53.50
53.50
53.50
53.50
-1.83%
0
0.00
Jul 21, 2026
54.50
54.50
54.50
54.50
54.50
-0.91%
0
0.00
Jul 20, 2026
55.00
55.00
55.00
55.00
55.00
+1.85%
0
0.00
Jul 17, 2026
54.00
54.00
54.00
54.00
54.00
+5.88%
0
0.00
Jul 16, 2026
51.00
51.00
51.00
51.00
51.00
0.00%
0
0.00
Jul 15, 2026
51.00
51.00
51.00
51.00
51.00
0.00%
0
0.00
Jul 14, 2026
51.50
52.50
51.00
51.00
51.00
-2.86%
115
1.28
Jul 13, 2026
52.50
52.50
52.50
52.50
52.50
0.00%
0
0.00
Jul 10, 2026
52.50
52.50
52.50
52.50
52.50
-0.53%
0
0.00
Jul 09, 2026
53.50
53.50
53.00
53.50
52.78
-0.93%
698
8.87
Jul 08, 2026
54.00
54.00
54.00
54.00
53.28
+0.93%
0
0.00
Jul 07, 2026
53.50
53.50
53.50
53.50
52.78
-1.83%
17
0.22
Jul 06, 2026
54.00
54.50
54.00
54.50
53.77
-0.91%
241
3.10
Rows:
50