UK markets close in 3 hours 49 minutes

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,633.00+2.50 (+0.10%)
As of 12:26PM BST. Market open.
DateOpenHighLowClose*Adj. close**Volume
13 Aug 20202,623.002,644.002,606.502,633.002,633.00756,957
12 Aug 20202,610.002,652.002,598.502,630.502,630.507,019,218
11 Aug 20202,557.502,610.502,555.002,595.002,595.003,727,074
10 Aug 20202,517.002,546.502,503.002,543.502,543.503,844,637
07 Aug 20202,517.002,533.502,483.502,491.502,491.503,250,716
06 Aug 20202,550.002,555.002,514.502,515.002,515.003,086,791
05 Aug 20202,568.502,580.002,541.002,548.502,548.504,159,419
04 Aug 20202,544.502,584.502,525.502,550.002,550.005,040,668
03 Aug 20202,533.502,551.002,503.732,523.502,523.506,346,984
31 Jul 20202,692.502,733.502,524.502,524.502,524.506,398,720
30 Jul 20202,695.002,716.502,637.002,656.502,656.503,412,154
29 Jul 20202,736.502,753.502,689.502,703.502,703.503,570,749
28 Jul 20202,673.002,744.502,670.002,730.002,730.005,120,081
27 Jul 20202,685.002,695.002,665.002,680.002,680.005,189,671
24 Jul 20202,696.502,714.502,665.002,692.002,692.002,459,748
23 Jul 20202,713.502,741.002,701.002,715.002,715.003,526,299
22 Jul 20202,722.002,722.002,667.002,687.502,687.504,499,676
21 Jul 20202,722.502,741.502,699.822,714.502,714.504,934,085
20 Jul 2020------
17 Jul 20202,810.502,836.502,785.002,785.002,785.005,819,539
16 Jul 20202,841.002,868.502,796.502,796.502,796.505,582,837
15 Jul 20202,920.502,922.502,870.502,870.502,870.504,114,363
14 Jul 20202,885.002,914.122,872.502,902.502,902.505,811,519
13 Jul 20202,919.502,933.002,882.002,900.002,900.005,402,852
10 Jul 20202,887.502,914.502,860.002,878.002,878.004,848,062
09 Jul 20202,998.003,009.502,907.002,920.002,920.003,684,413
09 Jul 202052.6 Dividend
08 Jul 20203,093.003,127.503,037.003,048.502,995.902,438,972
07 Jul 20203,117.503,117.503,042.503,065.003,012.123,459,718
06 Jul 20203,091.503,143.503,079.503,131.503,077.472,011,219
03 Jul 20203,170.003,175.003,055.503,060.503,007.691,519,093
02 Jul 20203,147.003,149.003,100.003,127.003,073.051,621,746
01 Jul 20203,107.003,137.003,061.503,122.503,068.622,479,303
30 Jun 20203,130.503,158.003,097.003,104.503,050.932,875,269
29 Jun 20203,100.003,153.503,059.243,140.503,086.312,610,145
26 Jun 20203,108.003,160.003,098.003,109.503,055.853,179,167
25 Jun 20203,050.503,093.003,004.503,077.503,024.402,336,410
24 Jun 20203,150.003,165.503,054.503,055.003,002.293,247,139
23 Jun 20203,138.503,206.003,123.003,166.503,111.862,575,911
22 Jun 20203,143.503,200.503,136.503,147.003,092.704,119,581
19 Jun 20203,152.003,177.003,131.003,170.503,115.797,159,265
18 Jun 20203,117.503,152.503,095.003,135.503,081.402,203,558
17 Jun 20203,139.503,158.003,121.003,134.503,080.423,512,577
16 Jun 20203,086.503,131.003,048.503,130.503,076.493,682,328
15 Jun 20202,940.003,059.002,917.502,989.502,937.922,551,380
12 Jun 20202,976.003,037.502,958.003,000.002,948.244,447,089
11 Jun 20203,085.503,111.503,000.503,000.502,948.733,635,268
10 Jun 20203,009.003,124.002,993.383,124.003,070.103,378,944
09 Jun 20203,039.503,065.002,973.503,026.002,973.794,640,384
08 Jun 20203,159.503,175.003,113.503,122.503,068.624,893,956
05 Jun 20203,230.503,245.003,181.003,182.503,127.594,674,527
04 Jun 20203,213.503,245.503,186.503,200.003,144.793,532,583
03 Jun 20203,230.003,270.503,187.503,241.503,185.573,934,328
02 Jun 20203,231.003,257.003,198.503,202.003,146.752,865,046
01 Jun 20203,222.503,238.003,199.003,224.003,168.372,102,344
29 May 20203,247.503,274.503,106.003,189.503,134.475,112,121
28 May 20203,273.503,308.503,211.003,273.503,217.022,580,864
27 May 20203,213.003,275.003,200.003,275.003,218.493,514,865
26 May 20203,200.003,200.003,132.503,187.503,132.503,495,428
22 May 20203,082.503,148.003,059.003,142.503,088.282,310,484
21 May 20203,088.503,159.503,084.003,121.003,067.152,503,555
20 May 20203,041.003,090.503,010.973,090.003,036.682,422,617
19 May 20203,113.503,135.003,027.503,046.002,993.443,348,789
18 May 20203,080.003,105.503,042.503,097.003,043.564,208,918
15 May 20203,003.003,103.002,986.003,049.502,996.882,720,093
14 May 20203,030.503,058.502,971.502,989.502,937.923,041,413
13 May 20203,111.503,202.503,055.003,058.003,005.244,233,763
12 May 20203,038.003,165.503,028.203,152.003,097.612,927,579
11 May 20203,037.503,056.503,008.003,051.002,998.363,115,191
07 May 20202,973.503,017.502,956.002,977.002,925.634,360,198
06 May 20203,025.003,038.502,960.692,971.002,919.744,522,441
05 May 20202,977.003,007.502,956.003,007.502,955.613,909,501
04 May 20202,941.502,989.002,915.002,943.002,892.223,179,984
01 May 20202,962.503,013.502,914.002,945.502,894.682,190,550
30 Apr 20203,178.003,183.083,066.503,080.503,027.356,166,436
29 Apr 20203,141.503,167.502,972.653,147.503,093.193,087,994
28 Apr 20202,980.003,152.502,961.503,129.503,075.503,497,488
27 Apr 20202,965.503,010.002,950.502,972.502,921.212,718,245
24 Apr 20202,930.002,962.002,896.502,955.002,904.012,929,806
23 Apr 20202,899.002,943.502,855.502,940.002,889.273,303,488
22 Apr 20202,889.002,937.002,885.002,893.002,843.082,142,826
21 Apr 20202,946.002,977.502,871.002,871.002,821.466,640,707
20 Apr 20202,995.503,031.502,906.002,974.502,923.182,437,124
17 Apr 20203,030.503,034.502,926.002,943.502,892.715,892,357
16 Apr 20202,919.002,982.502,882.502,958.002,906.964,314,586
15 Apr 20202,933.502,998.502,900.502,922.002,871.585,194,853
14 Apr 20202,989.003,000.002,832.502,918.502,868.147,554,477
09 Apr 20202,935.503,020.502,875.503,020.502,968.389,776,772
08 Apr 20202,975.003,006.002,871.502,930.502,879.949,650,346
07 Apr 20203,019.003,052.002,905.502,941.502,890.756,298,787
06 Apr 20202,984.003,027.662,912.002,962.002,910.893,086,585
03 Apr 20202,959.502,976.502,904.502,940.002,889.273,262,318
02 Apr 20202,880.003,007.002,857.502,946.002,895.176,483,083
01 Apr 20202,657.502,903.972,646.002,856.502,807.217,287,600
31 Mar 20202,667.002,759.002,512.212,759.002,711.405,996,921
30 Mar 20202,628.002,724.492,509.002,635.002,589.534,766,611
27 Mar 20202,688.002,724.492,557.002,588.002,543.357,341,288
26 Mar 20202,503.002,733.502,480.502,733.502,686.338,447,871
26 Mar 202052.6 Dividend
25 Mar 20202,603.002,671.002,448.002,577.502,481.336,724,604
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more