Xetra · BMT · stock
British American Tobacco p.l.c. (BMT) stock price history
Every Xetra trading session of British American Tobacco p.l.c. from Dec 29, 2003 to Nov 13, 2026: 5,557 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BMT adjusted close, 2003 to 2026
- €56.70
- All time high, 2026
- €57.28
- 52 week high, €44.23 low
- 5,557
- Daily sessions since 2003
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
BMT key facts
- British American Tobacco p.l.c. (BMT) closed at €55.86 on Nov 13, 2026 on Xetra.
- BMT's all time high close is €56.70, set on Nov 5, 2026; its all time low close is €3.36 on Dec 29, 2003.
- BMT's 52 week range is €44.23 to €57.28.
- BMT returned +23.1% over the year to Nov 13, 2026 and +144.8% over five years.
- Over ten years BMT returned +98%, +7.1% a year compounded.
- BMT's deepest drawdown was -54.7% from Jun 7, 2017 to Mar 23, 2020.
- DataCedar holds 5,557 daily sessions of BMT history from Dec 29, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BMT price chart, 2003 to 2026
BMT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.8% |
| 3 months | +12.0% |
| 6 months | +2.1% |
| Year to date | +19.3% |
| 1 year | +23.1% |
| 3 years | +128.6% |
| 5 years | +144.8% |
| 10 years | +97.8% |
| Since Dec 29, 2003 | +1,561% |
| Compound annual growth, 22.9 years | +13.1% |
BMT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €56.70 on Nov 5, 2026
- All time low close
- €3.36 on Dec 29, 2003
- 52 week high
- €57.28 on Nov 5, 2026
- 52 week low
- €44.23 on Nov 14, 2025
- Deepest drawdown
- -54.7% from Jun 7, 2017 to Mar 23, 2020, recovered Feb 10, 2025
- Best single session
- +18.2% on Feb 2, 2012
- Worst single session
- -13.6% on Mar 9, 2009
- Volatility, 1 year annualised
- 25.3%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2003
- 16.6×
- Best calendar year
- 2005, +53%
- Worst calendar year
- 2018, -47%
BMT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Dec 29, 2003; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €46.39 | €57.28 | €44.63 | €55.86 | +19.3% | 17.3M | 218 |
| 2025 | €32.23 | €48.71 | €31.25 | €46.83 | +45.5% | 26.5M | 253 |
| 2024 | €22.89 | €33.06 | €22.77 | €32.19 | +41.3% | 38.5M | 254 |
| 2023 | €30.25 | €30.76 | €22.04 | €22.78 | -23.7% | 36M | 255 |
| 2022 | €24.73 | €32.27 | €24.58 | €29.86 | +20.7% | 12.3M | 254 |
| 2021 | €21.78 | €24.88 | €20.33 | €24.73 | +13.6% | 20M | 255 |
| 2020 | €24.90 | €27.12 | €16.81 | €21.77 | -13.6% | 7.9M | 254 |
| 2019 | €17.27 | €25.25 | €16.74 | €25.20 | +41.5% | 6M | 250 |
| 2018 | €33.18 | €34.12 | €16.81 | €17.81 | -46.8% | 3.6M | 244 |
| 2017 | €30.47 | €37.42 | €29.87 | €33.49 | +10.6% | 1.5M | 250 |
| 2016 | €27.83 | €33.62 | €25.27 | €30.27 | +7.4% | 1.8M | 240 |
| 2015 | €23.89 | €30.62 | €22.78 | €28.20 | +18.3% | 1.4M | 246 |
| 2014 | €20.16 | €25.49 | €17.77 | €23.84 | +21.1% | 1.4M | 239 |
| 2013 | €19.15 | €22.69 | €18.57 | €19.68 | +3.0% | 1.7M | 249 |
| 2012 | €14.44 | €21.97 | €14.44 | €19.11 | +32.3% | 1.6M | 253 |
| 2011 | €13.62 | €15.32 | €12.28 | €14.44 | +6.0% | 21K | 256 |
| 2010 | €10.19 | €14.47 | €9.82 | €13.62 | +34.2% | 67.2K | 256 |
| 2009 | €6.46 | €10.59 | €6.21 | €10.15 | +51.7% | 15.6K | 246 |
| 2008 | €9.45 | €9.48 | €6.45 | €6.69 | -29.2% | 9.1K | 250 |
| 2007 | €7.66 | €9.45 | €7.66 | €9.45 | +25.6% | 9.6K | 239 |
| 2006 | €6.46 | €7.79 | €5.75 | €7.52 | +19.4% | 5.7K | 155 |
| 2005 | €4.12 | €6.30 | €4.09 | €6.30 | +53.0% | 24.1K | 224 |
| 2004 | €3.36 | €4.25 | €3.36 | €4.12 | +22.4% | 4.7K | 214 |
| 2003 | €3.36 | €3.36 | €3.36 | €3.36 | n/a | 100 | 3 |
BMT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €55.86 | +1.3% |
| October 2026 | €55.12 | +15.6% |
| September 2026 | €47.69 | -1.1% |
| August 2026 | €48.20 | -9.9% |
| July 2026 | €53.50 | -0.2% |
| June 2026 | €53.63 | +2.4% |
| May 2026 | €52.36 | +5.9% |
| April 2026 | €49.46 | -0.4% |
| March 2026 | €49.63 | -4.1% |
| February 2026 | €51.76 | +4.5% |
| January 2026 | €49.52 | +5.7% |
| December 2025 | €46.83 | -3.9% |
About the BMT data
Daily bars. 5,557 sessions from Dec 29, 2003 to Nov 13, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 29, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/xetra%3ABMT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
BMT share price history
