British American Tobacco p.l.c. BATS
LSE · United Kingdom · Consumer Non-Durables
GBp 4,034.00-33.74 (-0.83%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 4,025.00 | -2.52% | GBp 4,013.00 | GBp 4,129.41 | GBp 3,966.00 | 652.69K |
| 2026-09-30 | GBp 4,129.00 | -0.36% | GBp 4,152.00 | GBp 4,186.00 | GBp 4,106.00 | 3.63M |
| 2026-09-29 | GBp 4,144.00 | -1.87% | GBp 4,224.00 | GBp 4,224.00 | GBp 4,085.00 | 4.24M |
| 2026-09-28 | GBp 4,223.00 | +1.03% | GBp 4,186.00 | GBp 4,242.00 | GBp 4,184.00 | 2.55M |
| 2026-09-25 | GBp 4,180.00 | -1.48% | GBp 4,228.00 | GBp 4,237.00 | GBp 4,158.00 | 3.14M |
| 2026-09-24 | GBp 4,243.00 | +1.07% | GBp 4,220.00 | GBp 4,298.00 | GBp 4,218.00 | 3.77M |
| 2026-09-23 | GBp 4,198.00 | +0.79% | GBp 4,178.00 | GBp 4,221.00 | GBp 4,156.00 | 2.10M |
| 2026-09-22 | GBp 4,165.00 | -0.02% | GBp 4,171.00 | GBp 4,234.00 | GBp 4,158.00 | 3.91M |
| 2026-09-21 | GBp 4,166.00 | -0.71% | GBp 4,166.00 | GBp 4,221.00 | GBp 4,149.00 | 1.98M |
| 2026-09-18 | GBp 4,196.00 | +0.29% | GBp 4,195.00 | GBp 4,223.00 | GBp 4,168.00 | 12.73M |
| 2026-09-17 | GBp 4,184.00 | -0.17% | GBp 4,212.00 | GBp 4,256.00 | GBp 4,176.00 | 2.38M |
| 2026-09-16 | GBp 4,191.00 | -0.76% | GBp 4,198.00 | GBp 4,237.00 | GBp 4,182.00 | 2.70M |
| 2026-09-15 | GBp 4,223.00 | -0.64% | GBp 4,229.00 | GBp 4,244.00 | GBp 4,160.00 | 2.46M |
| 2026-09-14 | GBp 4,250.00 | +3.66% | GBp 4,116.00 | GBp 4,262.00 | GBp 4,111.00 | 7.68M |
| 2026-09-11 | GBp 4,100.00 | +0.20% | GBp 4,092.00 | GBp 4,181.00 | GBp 4,079.00 | 3.44M |
| 2026-09-10 | GBp 4,092.00 | +1.54% | GBp 4,011.00 | GBp 4,096.00 | GBp 4,002.00 | 3.14M |
| 2026-09-09 | GBp 4,030.00 | -1.20% | GBp 4,067.00 | GBp 4,117.00 | GBp 4,011.00 | 6.65M |
| 2026-09-08 | GBp 4,079.00 | -0.49% | GBp 4,102.00 | GBp 4,142.00 | GBp 4,066.00 | 2.45M |
| 2026-09-07 | GBp 4,099.00 | -0.63% | GBp 4,083.00 | GBp 4,143.00 | GBp 4,060.00 | 4.06M |
| 2026-09-04 | GBp 4,125.00 | -0.70% | GBp 4,111.00 | GBp 4,127.00 | GBp 4,076.00 | 2.22M |
| 2026-09-03 | GBp 4,154.00 | +0.68% | GBp 4,126.00 | GBp 4,182.00 | GBp 4,041.00 | 4.08M |
| 2026-09-02 | GBp 4,126.00 | -1.15% | GBp 4,176.00 | GBp 4,224.00 | GBp 4,085.00 | 3.90M |
| 2026-09-01 | GBp 4,174.00 | +1.09% | GBp 4,088.00 | GBp 4,184.00 | GBp 4,085.00 | 2.95M |
| 2026-08-28 | GBp 4,129.00 | -0.55% | GBp 4,141.00 | GBp 4,222.42 | GBp 4,126.00 | 3.60M |
| 2026-08-27 | GBp 4,152.00 | -2.03% | GBp 4,200.00 | GBp 4,226.00 | GBp 4,152.00 | 2.39M |
| 2026-08-26 | GBp 4,238.00 | +2.54% | GBp 4,128.00 | GBp 4,257.00 | GBp 4,109.00 | 2.88M |
| 2026-08-25 | GBp 4,133.00 | -1.45% | GBp 4,162.00 | GBp 4,190.00 | GBp 4,109.00 | 2.52M |
| 2026-08-24 | GBp 4,194.00 | +1.53% | GBp 4,129.00 | GBp 4,194.00 | GBp 4,110.00 | 3.06M |
| 2026-08-21 | GBp 4,131.00 | -0.72% | GBp 4,155.00 | GBp 4,184.00 | GBp 4,122.00 | 1.99M |
| 2026-08-20 | GBp 4,161.00 | +1.59% | GBp 4,132.00 | GBp 4,161.00 | GBp 4,089.00 | 2.44M |
| 2026-08-19 | GBp 4,096.00 | -1.23% | GBp 4,159.00 | GBp 4,173.00 | GBp 4,082.00 | 2.86M |
| 2026-08-18 | GBp 4,147.00 | +0.14% | GBp 4,143.00 | GBp 4,193.00 | GBp 4,107.00 | 3.10M |
| 2026-08-17 | GBp 4,141.00 | -1.73% | GBp 4,207.00 | GBp 4,218.73 | GBp 4,131.00 | 2.34M |
| 2026-08-14 | GBp 4,214.00 | -1.17% | GBp 4,261.00 | GBp 4,273.00 | GBp 4,175.00 | 4.63M |
| 2026-08-13 | GBp 4,264.00 | +2.75% | GBp 4,150.00 | GBp 4,264.00 | GBp 4,135.00 | 4.09M |
| 2026-08-12 | GBp 4,150.00 | -1.24% | GBp 4,225.00 | GBp 4,239.00 | GBp 4,150.00 | 3.45M |
| 2026-08-11 | GBp 4,202.00 | -0.61% | GBp 4,236.00 | GBp 4,257.00 | GBp 4,202.00 | 3.07M |
| 2026-08-10 | GBp 4,228.00 | -4.37% | GBp 4,402.00 | GBp 4,404.00 | GBp 4,205.00 | 2.36M |
| 2026-08-07 | GBp 4,421.00 | +1.03% | GBp 4,350.00 | GBp 4,458.50 | GBp 4,341.00 | 2.30M |
| 2026-08-06 | GBp 4,376.00 | -0.05% | GBp 4,430.00 | GBp 4,447.00 | GBp 4,338.00 | 1.53M |
| 2026-08-05 | GBp 4,378.00 | -0.32% | GBp 4,392.00 | GBp 4,453.00 | GBp 4,361.00 | 2.13M |
| 2026-08-04 | GBp 4,392.00 | -1.66% | GBp 4,434.00 | GBp 4,528.00 | GBp 4,392.00 | 4.02M |
| 2026-08-03 | GBp 4,466.00 | -2.28% | GBp 4,526.00 | GBp 4,547.00 | GBp 4,439.00 | 4.80M |
| 2026-07-31 | GBp 4,570.00 | +0.09% | GBp 4,538.00 | GBp 4,586.00 | GBp 4,470.00 | 2.92M |
| 2026-07-30 | GBp 4,566.00 | -3.67% | GBp 4,673.00 | GBp 4,788.00 | GBp 4,527.00 | 5.05M |
| 2026-07-29 | GBp 4,740.00 | +1.52% | GBp 4,664.00 | GBp 4,754.00 | GBp 4,644.66 | 4.42M |
| 2026-07-28 | GBp 4,669.00 | +2.23% | GBp 4,595.00 | GBp 4,713.00 | GBp 4,576.00 | 3.42M |
| 2026-07-27 | GBp 4,567.00 | -0.11% | GBp 4,580.00 | GBp 4,600.00 | GBp 4,516.00 | 4.07M |
| 2026-07-24 | GBp 4,572.00 | +2.05% | GBp 4,468.00 | GBp 4,587.00 | GBp 4,459.00 | 1.85M |
| 2026-07-23 | GBp 4,480.00 | -2.93% | GBp 4,600.00 | GBp 4,620.00 | GBp 4,480.00 | 2.76M |
| 2026-07-22 | GBp 4,615.00 | +0.22% | GBp 4,639.00 | GBp 4,683.00 | GBp 4,566.00 | 2.44M |
| 2026-07-21 | GBp 4,605.00 | -1.18% | GBp 4,623.00 | GBp 4,652.00 | GBp 4,589.00 | 2.54M |
| 2026-07-20 | GBp 4,660.00 | -0.19% | GBp 4,642.00 | GBp 5,368.00 | GBp 4,622.00 | 5.35M |
| 2026-07-17 | GBp 4,669.00 | +2.95% | GBp 4,640.00 | GBp 4,724.00 | GBp 3,946.00 | 4.17M |
| 2026-07-16 | GBp 4,535.00 | +3.30% | GBp 4,362.00 | GBp 4,535.00 | GBp 4,349.00 | 4.67M |
| 2026-07-15 | GBp 4,390.00 | +0.18% | GBp 4,320.00 | GBp 4,409.00 | GBp 4,310.00 | 2.35M |
| 2026-07-14 | GBp 4,382.00 | +0.02% | GBp 4,387.00 | GBp 4,415.00 | GBp 4,344.00 | 2.01M |
| 2026-07-13 | GBp 4,381.00 | -1.82% | GBp 4,481.00 | GBp 4,501.00 | GBp 3,794.00 | 2.90M |
| 2026-07-10 | GBp 4,462.00 | -0.78% | GBp 4,473.00 | GBp 4,496.00 | GBp 4,441.00 | 4.44M |
| 2026-07-09 | GBp 4,497.00 | -2.77% | GBp 4,500.00 | GBp 4,525.00 | GBp 4,466.00 | 2.13M |
| 2026-07-08 | GBp 4,625.00 | -0.24% | GBp 4,625.00 | GBp 4,647.00 | GBp 4,568.00 | 2.38M |
| 2026-07-07 | GBp 4,636.00 | +1.18% | GBp 4,594.00 | GBp 5,094.00 | GBp 4,582.00 | 3.18M |
| 2026-07-06 | GBp 4,582.00 | -0.84% | GBp 4,645.00 | GBp 4,651.00 | GBp 4,566.00 | 3.66M |
| 2026-07-03 | GBp 4,621.00 | -0.28% | GBp 4,633.00 | GBp 4,647.00 | GBp 4,576.00 | 1.04M |
| 2026-07-02 | GBp 4,634.00 | +2.16% | GBp 4,576.00 | GBp 4,679.00 | GBp 4,564.00 | 3.10M |
| 2026-07-01 | GBp 4,536.00 | -3.01% | GBp 4,656.00 | GBp 4,658.00 | GBp 4,524.00 | 2.94M |
| 2026-06-30 | GBp 4,677.00 | -0.85% | GBp 4,708.00 | GBp 4,766.00 | GBp 4,660.00 | 5.36M |
| 2026-06-29 | GBp 4,717.00 | -0.72% | GBp 4,736.00 | GBp 4,743.00 | GBp 4,630.00 | 2.29M |
| 2026-06-26 | GBp 4,751.00 | +1.13% | GBp 4,733.00 | GBp 4,804.00 | GBp 4,728.00 | 3.67M |
| 2026-06-25 | GBp 4,698.00 | +0.43% | GBp 4,667.00 | GBp 4,724.00 | GBp 4,620.00 | 3.56M |
| 2026-06-24 | GBp 4,678.00 | +2.03% | GBp 4,585.00 | GBp 4,678.00 | GBp 4,566.00 | 2.71M |
| 2026-06-23 | GBp 4,585.00 | +3.13% | GBp 4,482.00 | GBp 4,609.00 | GBp 4,471.00 | 3.86M |
| 2026-06-22 | GBp 4,446.00 | +2.51% | GBp 4,349.00 | GBp 5,204.00 | GBp 4,347.00 | 2.88M |
| 2026-06-19 | GBp 4,337.00 | -1.43% | GBp 4,440.00 | GBp 4,464.00 | GBp 4,332.00 | 15.04M |
| 2026-06-18 | GBp 4,400.00 | -1.59% | GBp 4,470.00 | GBp 4,493.00 | GBp 4,391.00 | 4.78M |
| 2026-06-17 | GBp 4,471.00 | -2.55% | GBp 4,563.00 | GBp 4,581.00 | GBp 4,449.00 | 4.86M |
| 2026-06-16 | GBp 4,588.00 | +0.33% | GBp 4,505.00 | GBp 4,610.00 | GBp 4,505.00 | 3.23M |
| 2026-06-15 | GBp 4,573.00 | -1.25% | GBp 4,623.00 | GBp 4,644.90 | GBp 3,936.00 | 3.71M |
| 2026-06-12 | GBp 4,631.00 | +1.03% | GBp 4,534.00 | GBp 4,653.53 | GBp 4,532.00 | 4.33M |
| 2026-06-11 | GBp 4,584.00 | +0.39% | GBp 4,575.00 | GBp 4,629.00 | GBp 4,561.00 | 3.34M |
| 2026-06-10 | GBp 4,566.00 | +2.03% | GBp 4,472.00 | GBp 4,566.00 | GBp 4,466.00 | 2.57M |
| 2026-06-09 | GBp 4,475.00 | -0.49% | GBp 4,486.00 | GBp 4,489.00 | GBp 4,404.00 | 5.43M |
| 2026-06-08 | GBp 4,497.00 | +2.11% | GBp 4,458.00 | GBp 4,524.17 | GBp 4,404.00 | 2.51M |
| 2026-06-05 | GBp 4,404.00 | +1.94% | GBp 4,289.00 | GBp 4,427.00 | GBp 4,274.00 | 3.24M |
| 2026-06-04 | GBp 4,320.00 | -1.86% | GBp 4,341.00 | GBp 4,374.00 | GBp 4,294.00 | 1.99M |
| 2026-06-03 | GBp 4,402.00 | -1.43% | GBp 4,469.00 | GBp 4,492.00 | GBp 4,359.00 | 2.93M |
| 2026-06-02 | GBp 4,466.00 | -2.51% | GBp 4,508.00 | GBp 4,518.00 | GBp 3,894.00 | 3.42M |
| 2026-06-01 | GBp 4,581.00 | -0.22% | GBp 4,581.00 | GBp 4,820.00 | GBp 4,571.00 | 2.16M |
| 2026-05-29 | GBp 4,591.00 | -2.46% | GBp 4,620.00 | GBp 4,659.00 | GBp 4,554.00 | 15.18M |
| 2026-05-28 | GBp 4,707.00 | -1.38% | GBp 4,742.00 | GBp 4,758.00 | GBp 4,689.00 | 2.29M |