UK markets close in 6 hours 53 minutes

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,547.14+17.14 (+0.68%)
As of 09:22AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20212,525.002,557.002,525.002,547.142,547.14399,198
30 Nov 20212,548.502,554.732,514.002,530.002,530.007,114,570
29 Nov 20212,558.502,569.502,539.502,556.002,556.003,122,233
26 Nov 20212,566.502,600.502,535.502,541.002,541.004,143,917
25 Nov 20212,578.502,613.002,576.002,611.502,611.501,393,532
24 Nov 20212,582.002,587.002,567.002,582.502,582.501,884,891
23 Nov 20212,562.502,592.002,557.002,586.002,586.002,154,252
22 Nov 20212,550.502,586.502,540.502,579.502,579.502,244,424
19 Nov 20212,562.002,577.002,541.002,544.502,544.504,022,551
18 Nov 20212,571.502,582.212,559.502,565.502,565.503,737,516
17 Nov 20212,589.002,589.002,559.502,574.502,574.502,693,025
16 Nov 20212,624.502,625.002,593.502,593.502,593.502,310,679
15 Nov 20212,593.002,620.002,593.002,619.002,619.002,670,035
12 Nov 20212,603.502,626.062,594.502,613.002,613.002,803,060
11 Nov 20212,586.502,599.502,573.502,590.502,590.504,117,672
10 Nov 20212,541.002,587.502,540.002,580.502,580.504,704,673
09 Nov 20212,525.002,555.502,525.002,545.502,545.504,059,311
08 Nov 20212,543.502,544.002,528.002,531.502,531.501,779,879
05 Nov 20212,517.502,553.502,512.002,544.002,544.003,670,358
04 Nov 20212,535.002,552.502,508.002,512.502,512.505,836,728
03 Nov 20212,536.002,545.002,514.002,518.502,518.504,870,279
02 Nov 20212,548.002,587.502,538.502,539.502,539.503,585,562
01 Nov 20212,556.502,583.212,523.502,552.502,552.502,572,066
29 Oct 20212,580.002,583.502,546.502,546.502,546.505,559,907
28 Oct 20212,589.502,611.502,580.002,584.502,584.502,326,163
27 Oct 20212,595.002,615.502,580.002,599.502,599.503,566,362
26 Oct 20212,583.002,601.002,576.502,594.002,594.003,528,305
25 Oct 20212,605.002,608.002,573.502,583.002,583.003,070,978
22 Oct 20212,595.502,615.002,583.002,600.002,600.001,866,031
21 Oct 20212,604.502,617.502,589.002,599.002,599.002,647,506
20 Oct 20212,587.002,606.002,585.002,603.502,603.503,079,097
19 Oct 20212,592.002,595.502,572.132,580.002,580.001,975,236
18 Oct 20212,599.002,609.002,574.502,583.502,583.502,571,660
15 Oct 20212,606.002,618.502,595.502,599.002,599.002,709,165
14 Oct 20212,574.002,608.502,574.002,593.002,593.002,645,934
13 Oct 20212,530.002,581.502,509.002,569.502,569.503,728,265
12 Oct 20212,529.002,543.002,521.502,539.502,539.502,831,544
11 Oct 20212,540.002,547.502,520.502,540.502,540.504,117,086
08 Oct 20212,535.002,542.202,520.002,537.002,537.002,145,831
07 Oct 20212,544.502,565.002,533.002,534.002,534.003,283,080
06 Oct 20212,549.502,549.502,507.502,525.502,525.506,264,761
05 Oct 20212,562.002,581.002,549.502,550.002,550.004,533,185
04 Oct 20212,538.502,585.502,525.502,567.002,567.003,354,941
01 Oct 20212,601.002,605.002,533.002,539.502,539.505,160,569
30 Sept 20212,711.002,717.502,604.002,604.002,604.006,642,227
30 Sept 202153.9 Dividend
29 Sept 20212,715.502,743.502,702.002,736.502,682.603,006,391
28 Sept 20212,661.502,706.002,661.502,700.502,647.313,742,430
27 Sept 20212,670.002,680.502,647.502,673.502,620.844,017,663
24 Sept 20212,660.002,670.002,651.502,658.002,605.652,445,779
23 Sept 20212,695.002,700.002,663.502,670.502,617.902,084,457
22 Sept 20212,673.002,693.002,662.502,693.002,639.964,088,568
21 Sept 20212,641.002,673.502,641.002,666.002,613.492,507,907
20 Sept 20212,649.002,657.002,616.722,641.502,589.473,258,776
17 Sept 20212,679.002,694.502,648.002,658.002,605.656,292,169
16 Sept 20212,678.002,693.502,663.002,663.502,611.046,602,071
15 Sept 20212,666.002,685.002,662.002,669.502,616.923,966,962
14 Sept 20212,657.502,668.502,647.812,659.002,606.631,745,049
13 Sept 20212,650.002,678.002,630.502,658.502,606.142,415,200
10 Sept 20212,670.002,670.002,650.332,655.502,603.202,203,203
09 Sept 20212,707.502,710.502,658.002,663.002,610.554,331,658
08 Sept 20212,714.502,724.502,686.502,723.002,669.372,818,408
07 Sept 20212,736.502,738.002,713.002,722.502,668.881,467,716
06 Sept 20212,712.002,745.502,711.732,738.002,684.071,020,615
03 Sept 20212,724.502,731.002,698.502,711.002,657.601,676,121
02 Sept 20212,708.502,726.502,699.002,719.002,665.441,626,690
01 Sept 20212,734.002,751.502,702.002,705.502,652.213,199,110
31 Aug 20212,730.002,737.502,703.502,729.002,675.253,778,113
27 Aug 20212,703.502,728.502,691.502,699.002,645.841,711,274
26 Aug 20212,695.002,705.232,673.002,694.002,640.943,790,188
25 Aug 20212,681.002,706.062,676.502,702.002,648.786,157,881
24 Aug 20212,700.002,708.502,676.502,688.002,635.061,829,968
23 Aug 20212,712.002,741.002,706.002,706.002,652.701,895,178
20 Aug 20212,673.502,721.002,669.502,711.502,658.093,542,173
19 Aug 20212,681.002,687.002,644.002,670.002,617.413,051,464
18 Aug 20212,700.002,725.382,685.002,696.002,642.902,084,429
17 Aug 20212,673.502,718.502,672.502,702.502,649.272,377,976
16 Aug 20212,670.002,682.502,652.002,680.002,627.212,140,777
13 Aug 20212,675.502,694.502,673.002,686.002,633.091,753,534
12 Aug 20212,688.002,706.002,665.002,671.002,618.392,649,175
11 Aug 20212,653.502,687.002,650.002,675.502,622.804,225,933
10 Aug 20212,661.502,664.002,632.002,648.002,595.842,679,715
09 Aug 20212,649.502,668.502,645.502,657.502,605.162,468,138
06 Aug 20212,661.002,663.502,645.462,649.502,597.313,246,822
05 Aug 20212,681.502,688.502,656.502,656.502,604.182,436,012
04 Aug 20212,704.502,715.002,679.002,679.002,626.231,998,349
03 Aug 20212,707.502,716.502,693.002,706.002,652.701,732,475
02 Aug 20212,680.002,708.002,680.002,704.002,650.741,693,530
30 Jul 20212,723.002,729.002,677.502,680.502,627.703,599,047
29 Jul 20212,729.502,743.002,704.502,723.002,669.372,741,759
28 Jul 20212,710.002,784.002,710.002,734.002,680.152,212,642
27 Jul 20212,765.502,773.502,724.502,770.502,715.933,049,369
26 Jul 20212,761.002,784.002,750.002,766.002,711.521,751,493
23 Jul 20212,740.002,775.002,735.002,769.002,714.462,184,193
22 Jul 20212,746.502,754.502,715.002,735.002,681.132,762,114
21 Jul 20212,730.002,760.502,730.002,742.502,688.483,859,865
20 Jul 20212,759.502,793.002,723.502,724.002,670.355,137,590
19 Jul 20212,825.002,833.502,738.002,746.002,691.913,449,505
16 Jul 20212,819.502,866.502,807.502,847.002,790.924,333,342
15 Jul 20212,802.002,832.502,783.002,793.002,737.994,800,918
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...