UK markets open in 2 hours 27 minutes

British American Tobacco p.l.c. (BATS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,750.00-20.00 (-0.72%)
At close: 4:38PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20212,764.502,776.502,750.002,750.002,750.002,912,672
15 Jan 20212,768.502,809.502,755.502,770.002,770.003,685,530
14 Jan 20212,760.002,800.002,745.502,780.502,780.503,806,540
13 Jan 20212,727.502,761.002,714.502,754.502,754.503,642,499
12 Jan 20212,776.002,776.002,704.942,729.002,729.003,586,047
11 Jan 20212,798.002,804.002,742.002,779.502,779.503,102,768
08 Jan 20212,801.502,826.502,784.002,800.002,800.007,852,819
07 Jan 20212,838.002,842.522,785.502,800.002,800.003,929,521
06 Jan 20212,780.002,839.502,726.002,813.002,813.006,543,154
05 Jan 20212,753.002,796.002,752.002,788.502,788.503,664,140
04 Jan 20212,761.502,795.502,742.502,753.502,753.504,649,428
31 Dec 20202,745.002,764.502,698.502,708.002,708.001,433,401
30 Dec 20202,794.502,807.002,745.502,773.502,773.502,478,777
29 Dec 20202,761.002,833.002,761.002,800.002,800.002,553,543
24 Dec 20202,710.502,748.002,692.002,730.002,730.001,052,391
23 Dec 20202,714.502,724.002,688.502,714.002,714.003,461,935
22 Dec 20202,703.502,739.002,701.002,723.502,723.503,957,371
21 Dec 20202,749.002,825.502,693.002,709.002,709.004,890,370
18 Dec 20202,798.502,826.002,783.002,785.002,785.007,514,074
17 Dec 20202,823.502,835.002,781.502,795.002,795.003,395,354
17 Dec 202052.6 Dividend
16 Dec 20202,834.002,867.002,827.002,860.002,807.405,483,434
15 Dec 20202,913.502,928.502,835.502,838.002,785.8011,082,929
14 Dec 20202,911.502,926.452,876.502,885.502,832.433,794,056
11 Dec 20202,929.502,949.502,881.502,917.002,863.353,641,480
10 Dec 20202,950.002,961.502,920.002,924.002,870.227,950,885
09 Dec 20202,902.502,924.002,857.502,909.002,855.505,593,372
08 Dec 20202,833.002,905.002,802.642,902.002,848.634,205,729
07 Dec 20202,743.502,852.502,737.002,849.002,796.604,397,302
04 Dec 20202,720.002,752.262,707.502,721.002,670.962,836,092
03 Dec 20202,707.002,728.002,685.502,714.502,664.586,128,846
02 Dec 20202,658.002,696.002,647.002,690.002,640.533,237,731
01 Dec 20202,663.002,685.502,639.002,660.502,611.573,213,414
30 Nov 20202,650.502,677.002,635.502,639.502,590.967,261,048
27 Nov 20202,655.502,677.002,627.182,677.002,627.7712,643,929
26 Nov 20202,660.002,696.002,649.682,673.002,623.842,100,044
25 Nov 20202,700.002,720.502,651.002,665.502,616.484,971,831
24 Nov 20202,725.502,736.502,657.502,685.502,636.114,407,298
23 Nov 20202,780.502,783.002,708.502,710.502,660.652,246,951
20 Nov 20202,783.502,805.502,763.002,780.002,728.873,814,732
19 Nov 20202,831.002,852.002,780.002,780.002,728.874,965,834
18 Nov 20202,830.502,882.502,804.712,875.002,822.122,468,741
17 Nov 20202,839.502,859.502,789.502,850.002,797.583,543,662
16 Nov 20202,792.002,854.002,776.002,842.002,789.734,036,274
13 Nov 20202,776.502,805.502,760.002,790.002,738.699,533,194
12 Nov 20202,744.502,803.502,727.502,803.502,751.946,560,613
11 Nov 20202,703.502,782.502,695.002,780.002,728.874,917,980
10 Nov 20202,580.002,692.002,575.002,692.002,642.494,546,149
09 Nov 20202,509.502,632.002,506.502,571.002,523.727,205,606
06 Nov 20202,523.002,523.002,473.502,481.502,435.863,154,789
05 Nov 20202,576.002,578.002,500.002,500.002,454.024,946,703
04 Nov 20202,500.002,598.002,492.502,576.502,529.115,389,527
03 Nov 20202,484.002,501.502,467.002,488.502,442.733,629,716
02 Nov 20202,450.002,467.002,422.502,463.002,417.703,438,283
30 Oct 20202,451.002,462.002,425.502,448.002,402.983,155,262
29 Oct 20202,447.002,478.502,432.502,470.002,424.573,781,177
28 Oct 20202,479.002,495.182,425.002,452.502,407.395,777,460
27 Oct 20202,580.002,586.502,509.002,513.502,467.273,418,014
26 Oct 20202,553.502,601.502,545.742,574.502,527.153,550,987
23 Oct 20202,549.502,594.002,545.752,572.002,524.702,035,729
22 Oct 20202,540.002,566.522,509.002,550.502,503.592,789,224
21 Oct 20202,610.002,621.002,531.502,544.002,497.214,003,872
20 Oct 20202,627.502,637.502,601.502,617.002,568.872,580,277
19 Oct 20202,641.502,656.142,601.202,603.002,555.132,320,030
16 Oct 20202,627.002,652.002,614.002,644.002,595.377,792,437
15 Oct 20202,643.502,678.002,565.502,614.002,565.923,495,600
14 Oct 20202,730.002,732.502,654.002,666.002,616.975,210,420
13 Oct 20202,726.502,752.232,702.002,714.002,664.092,786,361
12 Oct 20202,698.502,727.502,688.002,725.002,674.882,045,339
09 Oct 20202,729.502,754.502,709.002,710.002,660.167,101,911
08 Oct 20202,742.002,772.502,709.002,730.002,679.793,749,317
07 Oct 20202,780.502,795.002,731.502,740.002,689.613,978,320
06 Oct 20202,802.502,809.502,756.002,773.502,722.492,571,595
05 Oct 20202,765.002,813.002,757.002,794.002,742.615,409,863
02 Oct 20202,722.502,752.502,687.502,752.502,701.882,097,599
01 Oct 20202,753.002,754.502,707.002,736.502,686.174,971,656
01 Oct 202052.6 Dividend
30 Sep 20202,760.502,803.802,701.002,777.502,674.785,071,375
29 Sep 20202,848.002,848.002,782.002,782.002,679.125,820,902
28 Sep 20202,830.002,855.002,810.502,849.002,743.643,963,584
25 Sep 20202,830.002,834.002,801.002,820.002,715.713,851,066
24 Sep 20202,765.002,831.132,757.002,815.002,710.904,670,592
23 Sep 20202,755.502,811.502,736.502,802.002,698.384,335,804
22 Sep 20202,658.502,740.502,651.502,733.002,631.935,217,764
21 Sep 20202,645.002,650.002,601.502,625.002,527.927,430,472
18 Sep 20202,692.002,703.502,666.002,668.002,569.337,271,056
17 Sep 20202,670.502,712.002,656.502,700.002,600.152,498,297
16 Sep 20202,696.502,713.002,664.502,683.502,584.262,359,589
15 Sep 20202,657.502,720.502,650.502,704.002,604.002,292,053
14 Sep 20202,661.502,677.502,637.502,642.002,544.301,626,304
11 Sep 20202,628.502,661.502,627.002,647.502,549.591,820,041
10 Sep 20202,663.002,664.502,608.502,620.502,523.593,189,844
09 Sep 20202,579.002,686.002,579.002,668.502,569.823,246,771
08 Sep 20202,588.002,608.502,549.502,575.002,479.773,220,071
07 Sep 20202,560.502,594.502,552.002,578.002,482.665,098,377
04 Sep 20202,523.002,586.502,520.502,554.502,460.033,110,732
03 Sep 20202,576.002,603.002,550.502,557.002,462.442,783,136
02 Sep 20202,525.502,575.502,523.502,575.502,480.253,520,634
01 Sep 20202,525.502,536.502,500.002,515.002,421.994,592,183
28 Aug 20202,559.502,587.002,523.502,532.502,438.854,247,169
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...