British American Tobacco (Zambia) Plc (LUSE:BATZ)
Zambia
· Delayed Price · Currency is ZMW 13.00
-0.49 (-3.63%)
At close: Dec 5, 2025
LUSE:BATZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.63% | 2,464 |
| Dec 4, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -3.64% | 2,019 |
| Dec 3, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.69% | 378 |
| Dec 2, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 112 |
| Dec 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 404 |
| Nov 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1,962 |
| Nov 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 3 |
| Nov 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 116 |
| Nov 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 649 |
| Nov 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.48% | 1,197 |
| Nov 21, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -4.79% | 1,156 |
| Nov 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -7.35% | 342 |
| Nov 19, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - | 570 |
| Nov 18, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - | 1,366 |
| Nov 17, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - | 1,789 |
| Nov 14, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - | 231 |
| Nov 13, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 2.65% | 304 |
| Nov 12, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -5.03% | 1,153 |
| Nov 11, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 224 |
| Nov 10, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 379 |
| Nov 7, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 331 |
| Nov 6, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 917 |
| Nov 5, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 1,789 |
| Nov 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 486 |
| Nov 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 631 |
| Oct 31, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.06% | 709 |
| Oct 30, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.06% | 1,142 |
| Oct 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | 700 |
| Oct 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | 1,878 |
| Oct 27, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 504 |
| Oct 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 3,352 |
| Oct 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 3,350 |
| Oct 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 597 |
| Oct 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 344 |
| Oct 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,545 |
| Oct 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 4,627 |
| Oct 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 3,852 |
| Oct 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,683 |
| Oct 13, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 285 |
| Oct 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 652 |
| Oct 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,746 |
| Oct 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 991 |
| Oct 7, 2025 | 15.70 | 15.70 | 15.70 | 16.00 | 15.70 | - | 3,132 |
| Oct 6, 2025 | 15.70 | 15.70 | 15.70 | 16.00 | 15.70 | - | 291 |
| Oct 3, 2025 | 15.70 | 15.70 | 15.70 | 16.00 | 15.70 | - | 14,498 |
| Oct 2, 2025 | 15.70 | 15.70 | 15.70 | 16.00 | 15.70 | - | 140 |
| Oct 1, 2025 | 15.70 | 15.70 | 15.70 | 16.00 | 15.70 | - | 1,597 |
| Sep 30, 2025 | 15.70 | 15.70 | 15.70 | 16.00 | 15.70 | - | 1,950 |
| Sep 29, 2025 | 15.70 | 15.70 | 15.70 | 16.00 | 15.70 | - | 1,355 |
| Sep 26, 2025 | 15.70 | 15.70 | 15.70 | 16.00 | 15.70 | - | 1,398 |