UK markets open in 6 hours 39 minutes

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,603.00-41.00 (-1.55%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Oct 20202,641.502,656.142,601.202,603.002,603.001,804,612
16 Oct 20202,627.002,652.002,614.002,644.002,644.007,792,437
15 Oct 20202,643.502,678.002,565.502,614.002,614.003,495,600
14 Oct 20202,730.002,732.502,654.002,666.002,666.005,210,420
13 Oct 20202,726.502,752.232,702.002,714.002,714.002,786,361
12 Oct 20202,698.502,727.502,688.002,725.002,725.002,045,339
09 Oct 20202,729.502,754.502,709.002,710.002,710.007,101,911
08 Oct 20202,742.002,772.502,709.002,730.002,730.003,749,317
07 Oct 20202,780.502,795.002,731.502,740.002,740.003,978,320
06 Oct 20202,802.502,809.502,756.002,773.502,773.502,571,595
05 Oct 20202,765.002,813.002,757.002,794.002,794.005,409,863
02 Oct 20202,722.502,752.502,687.502,752.502,752.502,097,599
01 Oct 20202,753.002,754.502,707.002,736.502,736.504,971,656
01 Oct 202052.6 Dividend
30 Sep 20202,760.502,803.802,701.002,777.502,724.905,071,375
29 Sep 20202,848.002,848.002,782.002,782.002,729.315,820,902
28 Sep 20202,830.002,855.002,810.502,849.002,795.053,963,584
25 Sep 20202,830.002,834.002,801.002,820.002,766.603,851,066
24 Sep 20202,765.002,831.122,757.002,815.002,761.694,670,592
23 Sep 20202,755.502,811.502,736.502,802.002,748.944,335,804
22 Sep 20202,658.502,740.502,651.502,733.002,681.245,217,764
21 Sep 20202,645.002,650.002,601.502,625.002,575.297,430,472
18 Sep 20202,692.002,703.502,666.002,668.002,617.477,271,056
17 Sep 20202,670.502,712.002,656.502,700.002,648.872,498,297
16 Sep 20202,696.502,713.002,664.502,683.502,632.682,359,589
15 Sep 20202,657.502,720.502,650.502,704.002,652.792,292,053
14 Sep 20202,661.502,677.502,637.502,642.002,591.971,626,304
11 Sep 20202,628.502,661.502,627.002,647.502,597.361,820,041
10 Sep 20202,663.002,664.502,608.502,620.502,570.873,189,844
09 Sep 20202,579.002,686.002,579.002,668.502,617.963,246,771
08 Sep 20202,588.002,608.502,549.502,575.002,526.233,220,071
07 Sep 20202,560.502,594.502,552.002,578.002,529.185,098,377
04 Sep 20202,523.002,586.502,520.502,554.502,506.123,110,732
03 Sep 20202,576.002,603.002,550.502,557.002,508.582,783,136
02 Sep 20202,525.502,575.502,523.502,575.502,526.733,520,634
01 Sep 20202,525.502,536.502,500.002,515.002,467.374,592,183
28 Aug 20202,559.502,587.002,523.502,532.502,484.544,247,169
27 Aug 20202,548.502,589.002,530.002,550.502,502.202,686,776
26 Aug 20202,562.502,579.002,536.502,538.502,490.432,557,342
25 Aug 20202,632.502,657.002,557.182,570.002,521.334,714,299
24 Aug 20202,564.502,629.002,507.462,620.002,570.383,163,872
21 Aug 20202,526.002,542.502,507.462,526.002,478.167,103,485
20 Aug 20202,548.002,555.502,527.502,527.502,479.632,668,885
19 Aug 20202,550.002,571.502,538.002,565.502,516.912,618,255
18 Aug 20202,561.002,565.502,540.502,550.002,501.712,331,750
17 Aug 20202,524.502,578.502,520.502,574.002,525.253,300,030
14 Aug 20202,567.502,601.502,517.002,526.002,478.164,885,453
13 Aug 20202,623.002,644.002,584.502,584.502,535.553,629,777
12 Aug 20202,610.002,652.002,598.502,630.502,580.687,019,218
11 Aug 20202,557.502,610.502,555.002,595.002,545.863,727,074
10 Aug 20202,517.002,546.502,503.002,543.502,495.333,844,637
07 Aug 20202,517.002,533.502,483.502,491.502,444.323,250,716
06 Aug 20202,550.002,555.002,514.502,515.002,467.373,086,791
05 Aug 20202,568.502,580.002,541.002,548.502,500.244,159,419
04 Aug 20202,544.502,584.502,525.502,550.002,501.715,040,668
03 Aug 20202,533.502,551.002,503.732,523.502,475.716,346,984
31 Jul 20202,692.502,733.502,524.502,524.502,476.696,398,720
30 Jul 20202,695.002,716.502,637.002,656.502,606.193,412,154
29 Jul 20202,736.502,753.502,689.502,703.502,652.303,570,749
28 Jul 20202,673.002,744.502,670.002,730.002,678.305,120,081
27 Jul 20202,685.002,695.002,665.002,680.002,629.255,189,671
24 Jul 20202,696.502,714.502,665.002,692.002,641.022,459,748
23 Jul 20202,713.502,741.002,701.002,715.002,663.583,526,299
22 Jul 20202,722.002,722.002,667.002,687.502,636.604,499,676
21 Jul 20202,722.502,741.502,699.822,714.502,663.094,934,085
20 Jul 20202,743.002,754.002,686.502,705.502,654.264,139,230
17 Jul 20202,810.502,836.502,785.002,785.002,732.265,819,539
16 Jul 20202,841.002,868.502,796.502,796.502,743.545,582,837
15 Jul 20202,920.502,922.502,870.502,870.502,816.144,114,363
14 Jul 20202,885.002,914.122,872.502,902.502,847.535,811,519
13 Jul 20202,919.502,933.002,882.002,900.002,845.085,402,852
10 Jul 20202,887.502,914.502,860.002,878.002,823.504,848,062
09 Jul 20202,998.003,009.502,907.002,920.002,864.703,684,413
09 Jul 202052.6 Dividend
08 Jul 20203,093.003,127.503,037.003,048.502,939.162,438,972
07 Jul 20203,117.503,117.503,042.503,065.002,955.073,459,718
06 Jul 20203,091.503,143.503,079.503,131.503,019.192,011,219
03 Jul 20203,170.003,175.003,055.503,060.502,950.731,519,093
02 Jul 20203,147.003,149.003,100.003,127.003,014.851,621,746
01 Jul 20203,107.003,137.003,061.503,122.503,010.512,479,303
30 Jun 20203,130.503,158.003,097.003,104.502,993.162,875,269
29 Jun 20203,100.003,153.503,059.243,140.503,027.862,610,145
26 Jun 20203,108.003,160.003,098.003,109.502,997.983,179,167
25 Jun 20203,050.503,093.003,004.503,077.502,967.122,336,410
24 Jun 20203,150.003,165.503,054.503,055.002,945.433,247,139
23 Jun 20203,138.503,206.003,123.003,166.503,052.932,575,911
22 Jun 20203,143.503,200.503,136.503,147.003,034.134,119,581
19 Jun 20203,152.003,177.003,131.003,170.503,056.797,159,265
18 Jun 20203,117.503,152.503,095.003,135.503,023.042,203,558
17 Jun 20203,139.503,158.003,121.003,134.503,022.083,512,577
16 Jun 20203,086.503,131.003,048.503,130.503,018.223,682,328
15 Jun 20202,940.003,059.002,917.502,989.502,882.282,551,380
12 Jun 20202,976.003,037.502,958.003,000.002,892.404,447,089
11 Jun 20203,085.503,111.503,000.503,000.502,892.893,635,268
10 Jun 20203,009.003,124.002,993.383,124.003,011.963,378,944
09 Jun 20203,039.503,065.002,973.503,026.002,917.474,640,384
08 Jun 20203,159.503,175.003,113.503,122.503,010.514,893,956
05 Jun 20203,230.503,245.003,181.003,182.503,068.364,674,527
04 Jun 20203,213.503,245.503,186.503,200.003,085.233,532,583
03 Jun 20203,230.003,270.503,187.503,241.503,125.243,934,328
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...