UK markets open in 2 hours 36 minutes

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,791.00+2.50 (+0.09%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
13 Apr 20212,773.002,792.502,749.002,791.002,791.003,680,859
12 Apr 20212,780.002,805.502,764.002,788.502,788.508,016,516
09 Apr 20212,832.002,837.502,779.502,786.002,786.005,062,166
08 Apr 20212,773.502,859.502,773.502,858.502,858.504,622,638
07 Apr 20212,771.002,806.502,763.002,775.002,775.003,089,986
06 Apr 20212,737.502,779.002,736.002,760.502,760.506,949,701
01 Apr 20212,795.002,795.002,710.502,715.502,715.503,573,556
31 Mar 20212,778.002,779.592,750.062,774.002,774.006,300,959
30 Mar 20212,845.002,845.002,763.002,770.002,770.003,642,145
29 Mar 20212,800.002,830.502,752.922,826.502,826.503,207,399
26 Mar 20212,778.002,798.502,750.002,775.502,775.503,412,618
25 Mar 20212,803.002,810.502,724.502,754.002,754.007,523,956
25 Mar 202153.9 Dividend
24 Mar 20212,867.502,874.002,833.502,850.002,796.103,095,719
23 Mar 20212,825.502,891.502,815.502,871.002,816.704,288,049
22 Mar 20212,782.502,831.412,759.502,829.002,775.505,791,017
19 Mar 20212,768.002,801.502,750.002,792.502,739.698,040,195
18 Mar 20212,749.502,781.502,733.952,761.502,709.273,015,753
17 Mar 20212,689.002,750.502,680.132,750.502,698.483,853,615
16 Mar 20212,693.502,703.502,675.002,690.002,639.133,412,341
15 Mar 20212,654.502,696.002,649.252,673.502,622.942,778,057
12 Mar 20212,615.502,669.222,615.502,643.502,593.515,317,010
11 Mar 20212,652.502,652.502,606.502,630.002,580.265,683,813
10 Mar 20212,600.002,621.002,573.502,620.002,570.453,225,535
09 Mar 20212,616.502,649.502,599.002,602.002,552.792,776,260
08 Mar 20212,614.502,630.002,562.002,607.502,558.194,423,692
05 Mar 20212,566.002,628.002,534.502,614.502,565.054,230,297
04 Mar 20212,550.002,609.502,539.002,589.502,540.536,982,071
03 Mar 20212,558.502,576.502,525.002,555.002,506.683,127,646
02 Mar 20212,535.002,570.002,531.502,536.502,488.535,309,386
01 Mar 20212,500.002,551.502,495.002,546.502,498.345,074,721
26 Feb 20212,542.002,580.022,478.002,485.502,438.4910,406,905
25 Feb 20212,587.502,590.502,535.502,550.002,501.777,512,291
24 Feb 20212,592.502,605.002,552.002,584.502,535.623,791,896
23 Feb 20212,576.002,615.502,572.002,606.002,556.715,245,806
22 Feb 20212,550.002,583.002,529.002,575.502,526.795,564,212
19 Feb 20212,599.502,607.002,562.002,562.002,513.558,638,657
18 Feb 20212,635.002,645.502,562.002,594.502,545.438,239,312
17 Feb 20212,630.002,663.002,543.502,640.002,590.077,566,808
16 Feb 20212,794.002,795.502,735.002,748.502,696.522,095,514
15 Feb 20212,736.002,807.502,713.002,789.502,736.744,141,871
12 Feb 20212,706.502,715.002,676.502,714.502,663.163,634,028
11 Feb 20212,709.002,725.002,683.502,693.502,642.562,602,611
10 Feb 20212,736.502,736.502,697.502,708.002,656.795,538,966
09 Feb 20212,694.502,748.002,680.502,731.002,679.353,612,638
08 Feb 20212,678.002,707.502,670.002,695.502,644.522,358,171
05 Feb 20212,676.502,692.502,654.002,673.002,622.454,116,672
04 Feb 20212,707.002,713.002,647.502,676.502,625.885,871,977
03 Feb 20212,714.502,735.792,687.502,696.002,645.013,089,083
02 Feb 20212,660.502,721.002,647.502,693.502,642.562,745,980
01 Feb 20212,662.502,689.002,640.002,645.002,594.983,971,098
29 Jan 20212,685.002,716.502,657.502,657.502,607.244,899,285
28 Jan 20212,781.502,803.502,732.502,738.002,686.223,166,640
27 Jan 20212,732.502,796.552,720.002,783.502,730.865,226,642
26 Jan 20212,735.002,771.502,718.002,733.502,681.805,409,851
25 Jan 20212,748.002,773.002,723.002,740.002,688.182,440,726
22 Jan 20212,750.002,758.502,724.502,738.502,686.714,646,781
21 Jan 20212,766.502,791.002,740.502,748.002,696.033,125,452
20 Jan 20212,740.502,758.002,719.002,747.502,695.542,079,201
19 Jan 20212,750.002,772.502,731.002,740.002,688.182,865,954
18 Jan 20212,764.502,776.502,750.002,750.002,697.992,912,672
15 Jan 20212,768.502,809.502,755.502,770.002,717.613,685,530
14 Jan 20212,760.002,800.002,745.502,780.502,727.913,806,540
13 Jan 20212,727.502,761.002,714.502,754.502,702.413,642,499
12 Jan 20212,776.002,776.002,704.942,729.002,677.393,586,047
11 Jan 20212,798.002,804.002,742.002,779.502,726.933,102,768
08 Jan 20212,801.502,826.502,784.002,800.002,747.057,852,819
07 Jan 20212,838.002,842.522,785.502,800.002,747.053,929,521
06 Jan 20212,780.002,839.502,726.002,813.002,759.806,543,154
05 Jan 20212,753.002,796.002,752.002,788.502,735.763,664,140
04 Jan 20212,761.502,795.502,742.502,753.502,701.434,649,428
31 Dec 20202,745.002,764.502,698.502,708.002,656.791,433,401
30 Dec 20202,794.502,807.002,745.502,773.502,721.052,478,777
29 Dec 20202,761.002,833.002,761.002,800.002,747.052,553,543
24 Dec 20202,710.502,748.002,692.002,730.002,678.371,052,391
23 Dec 20202,714.502,724.002,688.502,714.002,662.673,461,935
22 Dec 20202,703.502,739.002,701.002,723.502,671.993,957,371
21 Dec 20202,749.002,825.502,693.002,709.002,657.774,890,370
18 Dec 20202,798.502,826.002,783.002,785.002,732.337,514,074
17 Dec 20202,823.502,835.002,781.502,795.002,742.143,395,354
17 Dec 202052.6 Dividend
16 Dec 20202,834.002,867.002,827.002,860.002,754.315,483,434
15 Dec 20202,913.502,928.502,835.502,838.002,733.1211,082,929
14 Dec 20202,911.502,926.452,876.502,885.502,778.863,794,056
11 Dec 20202,929.502,949.502,881.502,917.002,809.203,641,480
10 Dec 20202,950.002,961.502,920.002,924.002,815.947,950,885
09 Dec 20202,902.502,924.002,857.502,909.002,801.495,593,372
08 Dec 20202,833.002,905.002,802.642,902.002,794.754,205,729
07 Dec 20202,743.502,852.502,737.002,849.002,743.714,397,302
04 Dec 20202,720.002,752.262,707.502,721.002,620.442,836,092
03 Dec 20202,707.002,728.002,685.502,714.502,614.186,128,846
02 Dec 20202,658.002,696.002,647.002,690.002,590.593,237,731
01 Dec 20202,663.002,685.502,639.002,660.502,562.183,213,414
30 Nov 20202,650.502,677.002,635.502,639.502,541.957,261,048
27 Nov 20202,655.502,677.002,627.182,677.002,578.0712,643,929
26 Nov 20202,660.002,696.002,649.682,673.002,574.222,100,044
25 Nov 20202,700.002,720.502,651.002,665.502,566.994,971,831
24 Nov 20202,725.502,736.502,657.502,685.502,586.254,407,298
23 Nov 20202,780.502,783.002,708.502,710.502,610.332,246,951
20 Nov 20202,783.502,805.502,763.002,780.002,677.263,814,732
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...