UK markets closed

British American Tobacco p.l.c. (0A76.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
29.00+0.25 (+0.87%)
At close: 07:13PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202428.7629.0128.6329.0029.004,622
18 Apr 202428.6828.7728.6328.7528.755,606
17 Apr 202428.5628.6528.4228.6228.625,051
16 Apr 202428.3828.4728.2528.4328.439,103
15 Apr 202428.7028.8028.4828.4828.487,687
12 Apr 202429.1929.1928.7328.7828.78117,419
11 Apr 202429.1929.3228.9429.1629.16115,768
10 Apr 202429.7029.7029.0229.1829.18121,282
09 Apr 202429.7229.8229.4729.7029.70201,664
08 Apr 202429.6029.7729.5729.7129.71159,229
05 Apr 202429.6329.6429.3529.6029.6014,487
04 Apr 202430.1230.1529.8329.8529.85111,814
03 Apr 202430.2030.2030.0530.1130.111,637
02 Apr 202430.4430.5230.3030.3630.361,969
28 Mar 202430.4730.6030.4730.4930.493,290
27 Mar 202429.9230.3429.9030.2630.269,655
26 Mar 202430.0830.1429.9129.9329.936,293
25 Mar 202429.9930.2729.9930.0630.064,518
22 Mar 202430.2830.3230.0130.0330.037,193
21 Mar 202430.2630.4030.1030.1730.1733,375
21 Mar 20240.733059 Dividend
20 Mar 202430.5531.0230.5231.0130.28167,143
19 Mar 202430.9231.1830.7531.0530.3273,738
18 Mar 202430.4830.9530.4230.9030.1746,735
15 Mar 202430.4130.5630.0830.1329.424,669
14 Mar 202430.7430.7530.3530.4429.7217,173
13 Mar 202431.0031.0030.6530.7730.046,207
12 Mar 202430.7630.7730.2430.3529.637,889
11 Mar 202429.5530.0829.4630.0429.3375,151
08 Mar 202429.5329.6729.4829.6728.9625,677
07 Mar 202429.4029.5629.3229.5028.8014,122
06 Mar 202429.4029.6129.3529.4928.7930,334
05 Mar 202429.1929.5729.1329.5028.8034,233
04 Mar 202429.4029.4729.1729.3828.6822,496
01 Mar 202429.8029.9129.5529.7229.0118,050
29 Feb 202429.9330.0029.7229.8329.123,130
28 Feb 202429.9629.9729.5929.7229.0210,286
27 Feb 202430.2330.2330.0130.0429.3315,477
26 Feb 202430.4030.4630.1030.1929.4824,274
23 Feb 202431.4731.4730.0930.5029.786,394
22 Feb 202430.2430.4830.1030.4829.7523,683
21 Feb 202430.3430.3429.9430.1429.4316,592
20 Feb 202430.0930.3630.0630.3129.5913,128
19 Feb 2024------
16 Feb 202430.4830.5730.3830.4629.743,390
15 Feb 202430.4530.6430.4530.5629.838,047
14 Feb 202430.3930.3930.1230.2029.4935,142
13 Feb 202430.6530.6930.3430.4729.759,492
12 Feb 202430.6231.0830.6230.9930.266,599
09 Feb 202430.7230.8930.5730.6729.9415,135
08 Feb 202431.0231.6231.0031.3430.6031,040
07 Feb 202429.7529.7529.3229.4428.754,418
06 Feb 202429.7529.9929.6629.8829.178,644
05 Feb 202429.9929.9929.7329.8029.094,112
02 Feb 202430.2230.2429.9230.0229.311,577
01 Feb 202429.5030.1429.5030.0529.347,905
31 Jan 202430.0730.0929.7129.7129.015,594
30 Jan 202429.9830.0029.7830.0029.2916,221
29 Jan 202429.6730.1729.6729.8629.1610,813
26 Jan 202429.5729.8929.5729.7229.0214,134
25 Jan 202429.3129.4029.2329.4028.706,277
24 Jan 202429.7029.7029.3429.4628.768,325
23 Jan 202429.6829.6829.1229.2328.5419,641
22 Jan 202429.5729.9629.5029.6428.936,976
19 Jan 202429.6129.6129.2229.5228.8212,708
18 Jan 202429.3829.4329.0529.1928.505,083
17 Jan 202429.5629.6329.4229.5028.803,671
16 Jan 202429.8829.9929.6829.7229.0219,506
15 Jan 2024------
12 Jan 202430.4530.4530.0930.1529.4417,570
11 Jan 202430.2230.2529.9230.2029.4914,745
10 Jan 202430.2630.3329.9429.9429.246,846
09 Jan 202430.7530.7530.1030.1929.487,572
08 Jan 202430.2430.5830.2230.4529.7318,103
05 Jan 202430.1830.4230.1530.2329.5111,549
04 Jan 202429.9230.3229.8530.1929.4854,409
03 Jan 202429.7429.9529.5329.9029.195,107
02 Jan 202429.2229.9829.1929.9329.2218,764
29 Dec 202329.2229.3429.1529.2928.6013,031
28 Dec 202329.2229.3229.2029.2628.577,864
27 Dec 202329.2429.3529.2029.3328.6312,238
22 Dec 202329.1229.3129.1229.2128.5230,592
21 Dec 202329.0429.3328.8928.9228.2410,826
21 Dec 20230.695605 Dividend
20 Dec 202329.8329.8329.6329.7928.4116,249
19 Dec 202329.6829.8529.6429.8428.4630,400
18 Dec 202329.5429.6429.4629.6028.2318,517
15 Dec 202329.6629.8429.3629.4228.0634,991
14 Dec 202330.0030.3829.8530.0428.6482,964
13 Dec 202328.7628.8728.6828.8627.5287,068
12 Dec 202328.9228.9428.6928.8927.55127,713
11 Dec 202328.7529.0328.7528.8827.5417,858
08 Dec 202329.3029.4129.1329.1727.8215,335
07 Dec 202328.6029.3628.6029.3027.94199,583
06 Dec 202331.5431.5428.3728.8827.54643,276
05 Dec 202331.6031.7031.3031.6230.156,142
04 Dec 202331.8332.0831.7831.8830.404,808
01 Dec 202331.8732.0531.5831.9930.5015,162
30 Nov 202331.9732.0431.7531.8330.351,726
29 Nov 202332.2932.2931.9532.0930.6026,771
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...