British American Tobacco (BATS) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. British American Tobacco

Date Open High Low Close* Volume
03/12/2024 2,970.00p 2,989.00p 2,940.27p 2,946.00p 6008682
02/12/2024 2,995.00p 3,007.44p 2,857.00p 3,000.00p 3989932
29/11/2024 2,972.00p 2,992.00p 2,966.00p 2,988.00p 3407590
28/11/2024 2,992.00p 2,995.10p 2,954.00p 2,980.00p 1804566
27/11/2024 2,981.00p 3,010.00p 2,978.00p 3,010.00p 3998028
26/11/2024 2,974.00p 2,998.00p 2,962.00p 2,993.00p 4021639
25/11/2024 2,972.00p 2,987.00p 2,961.00p 2,971.00p 7827269
22/11/2024 2,935.00p 2,969.00p 2,928.00p 2,969.00p 2188835
21/11/2024 2,916.00p 2,932.00p 2,913.00p 2,923.00p 9283210
20/11/2024 2,919.00p 2,925.00p 2,893.00p 2,918.00p 3114114
19/11/2024 2,882.00p 2,913.00p 2,877.00p 2,906.00p 3487797
18/11/2024 2,864.00p 2,882.00p 2,863.00p 2,882.00p 4816755
15/11/2024 2,806.00p 2,872.00p 2,802.00p 2,867.00p 4134366
14/11/2024 2,776.00p 2,803.00p 2,748.00p 2,803.00p 3777656
13/11/2024 2,756.00p 2,785.00p 2,748.00p 2,778.00p 3712609
12/11/2024 2,723.00p 2,766.00p 2,717.00p 2,756.00p 3165199
11/11/2024 2,729.00p 2,748.00p 2,714.00p 2,740.00p 2094577
08/11/2024 2,714.00p 2,739.00p 2,702.00p 2,733.00p 2226484
07/11/2024 2,756.00p 2,772.00p 2,728.00p 2,731.00p 2161133
06/11/2024 2,753.00p 2,834.06p 2,729.00p 2,739.00p 4796905
05/11/2024 2,704.00p 2,727.00p 2,699.70p 2,721.00p 2871815
04/11/2024 2,706.00p 2,723.00p 2,699.00p 2,699.00p 2089047
01/11/2024 2,705.00p 2,730.00p 2,702.00p 2,705.00p 2711626
31/10/2024 2,641.00p 2,748.46p 2,625.00p 2,695.00p 7470479
30/10/2024 2,642.00p 2,667.00p 2,629.00p 2,648.00p 3841926
29/10/2024 2,679.00p 2,698.00p 2,651.00p 2,657.00p 2985514
28/10/2024 2,660.00p 2,683.00p 2,656.00p 2,679.00p 2955952
25/10/2024 2,654.00p 2,670.00p 2,644.00p 2,658.00p 2413859
24/10/2024 2,669.00p 2,687.00p 2,655.00p 2,665.00p 1229985
23/10/2024 2,680.00p 2,689.00p 2,660.00p 2,665.00p 7319984
22/10/2024 2,631.00p 2,675.00p 2,621.79p 2,669.00p 4659128
21/10/2024 2,640.00p 2,652.00p 2,625.00p 2,631.00p 7711691
18/10/2024 2,650.00p 2,693.00p 2,624.00p 2,640.00p 5085797
17/10/2024 2,753.00p 2,757.00p 2,723.00p 2,728.00p 4173464
16/10/2024 2,716.00p 2,762.00p 2,713.00p 2,750.00p 3694849
15/10/2024 2,699.00p 2,723.00p 2,688.00p 2,705.00p 3339509
14/10/2024 2,684.00p 2,702.00p 2,678.00p 2,699.00p 2208650
11/10/2024 2,684.00p 2,689.00p 2,672.00p 2,677.00p 1689418
10/10/2024 2,706.00p 2,718.00p 2,699.00p 2,700.00p 2314066
09/10/2024 2,681.00p 2,706.00p 2,676.00p 2,705.00p 2954041
08/10/2024 2,690.00p 2,698.00p 2,678.03p 2,685.00p 2611087
07/10/2024 2,686.00p 2,700.00p 2,671.00p 2,689.00p 2521242
04/10/2024 2,670.00p 2,684.00p 2,662.00p 2,681.00p 4402728
03/10/2024 2,687.00p 2,699.00p 2,663.00p 2,684.00p 3661020
02/10/2024 2,735.00p 2,741.00p 2,703.00p 2,707.00p 2774296
01/10/2024 2,732.00p 2,760.00p 2,723.00p 2,755.00p 3109722
30/09/2024 2,753.00p 2,759.00p 2,717.00p 2,724.00p 4511686
27/09/2024 2,755.00p 2,790.00p 2,752.00p 2,774.00p 3698631
26/09/2024 2,799.00p 2,811.00p 2,728.00p 2,762.00p 4452944
25/09/2024 2,830.00p 2,846.00p 2,825.00p 2,842.00p 3495822
24/09/2024 2,831.00p 2,855.00p 2,824.00p 2,846.00p 3433687
23/09/2024 2,825.00p 2,842.00p 2,816.00p 2,839.00p 2475491
20/09/2024 2,825.00p 2,827.00p 2,795.00p 2,810.00p 6530478
19/09/2024 2,870.00p 2,870.00p 2,817.00p 2,825.00p 4776451
18/09/2024 2,879.00p 2,899.40p 2,841.00p 2,868.00p 3082224
17/09/2024 2,980.00p 2,982.00p 2,888.00p 2,900.00p 4617631
16/09/2024 2,950.00p 2,980.32p 2,947.00p 2,970.00p 1928976
13/09/2024 2,947.00p 2,978.53p 2,944.00p 2,965.00p 2410479
12/09/2024 2,989.00p 2,994.00p 2,939.53p 2,950.00p 3203822
11/09/2024 2,975.00p 2,990.50p 2,949.00p 2,984.00p 3166859
10/09/2024 2,973.00p 2,979.00p 2,959.00p 2,959.00p 3235498
09/09/2024 2,948.00p 2,973.00p 2,927.94p 2,973.00p 3117882
06/09/2024 2,889.00p 2,929.00p 2,886.00p 2,929.00p 2907414
05/09/2024 2,894.00p 2,923.00p 2,893.00p 2,910.00p 2616472
04/09/2024 2,863.00p 2,901.00p 2,859.00p 2,901.00p 2796107
03/09/2024 2,857.00p 2,873.00p 2,833.00p 2,867.00p 2296117
02/09/2024 2,844.00p 2,859.00p 2,839.00p 2,851.00p 1565588
30/08/2024 2,830.00p 2,846.00p 2,818.00p 2,836.00p 2849752
29/08/2024 2,803.00p 2,824.99p 2,794.00p 2,816.00p 2086040
28/08/2024 2,801.00p 2,808.00p 2,783.00p 2,808.00p 1885279
27/08/2024 2,777.00p 2,796.51p 2,769.00p 2,789.00p 9032122
23/08/2024 2,771.00p 2,777.00p 2,752.00p 2,759.00p 1847103
22/08/2024 2,763.00p 2,787.00p 2,762.00p 2,766.00p 2034478
21/08/2024 2,774.00p 2,779.00p 2,763.00p 2,771.00p 2565067
20/08/2024 2,772.00p 2,774.00p 2,753.00p 2,771.00p 2296432
19/08/2024 2,769.00p 2,788.00p 2,556.23p 2,781.00p 2164605
16/08/2024 2,789.00p 2,791.00p 2,757.00p 2,774.00p 3753069
15/08/2024 2,825.00p 2,831.00p 2,792.00p 2,799.00p 2197627
14/08/2024 2,816.00p 2,827.00p 2,790.00p 2,810.00p 3003279
13/08/2024 2,803.00p 2,809.00p 2,791.00p 2,800.00p 2712136
12/08/2024 2,803.00p 2,809.00p 2,793.00p 2,801.00p 6053897
09/08/2024 2,796.00p 2,805.00p 2,780.00p 2,801.00p 1995666
08/08/2024 2,780.00p 2,817.00p 2,755.00p 2,803.00p 4156925
07/08/2024 2,733.00p 2,799.00p 2,732.00p 2,784.00p 3610266
06/08/2024 2,735.00p 2,750.00p 2,691.00p 2,714.00p 3953736
05/08/2024 2,778.00p 2,790.00p 2,658.00p 2,693.00p 9218748
02/08/2024 2,787.00p 2,839.00p 2,781.00p 2,788.00p 6684120
01/08/2024 2,769.00p 2,816.20p 2,757.00p 2,797.00p 5647687
31/07/2024 2,785.00p 2,794.00p 2,733.00p 2,745.00p 4926269
30/07/2024 2,759.00p 2,767.00p 2,750.00p 2,760.00p 4627200
29/07/2024 2,741.00p 2,792.00p 2,739.00p 2,762.00p 6355561
26/07/2024 2,711.00p 2,740.00p 2,228.78p 2,729.00p 5144738
25/07/2024 2,554.00p 2,718.00p 2,551.00p 2,713.00p 8281170
24/07/2024 2,554.00p 2,592.00p 2,546.00p 2,576.00p 2761606
23/07/2024 2,586.00p 2,618.00p 2,566.97p 2,585.00p 2982125
22/07/2024 2,572.00p 2,599.00p 2,564.00p 2,589.00p 3614976
19/07/2024 2,546.00p 2,565.00p 2,482.00p 2,565.00p 5295089
18/07/2024 2,520.00p 2,561.00p 2,482.00p 2,556.00p 3578498
17/07/2024 2,472.00p 2,503.00p 2,450.00p 2,497.00p 2939756
16/07/2024 2,470.00p 2,491.00p 2,455.00p 2,464.00p 2457156
15/07/2024 2,491.00p 2,523.00p 2,467.00p 2,476.00p 2322165
12/07/2024 2,503.00p 2,513.00p 2,495.00p 2,507.00p 2390353
11/07/2024 2,490.00p 2,498.00p 2,466.00p 2,482.00p 2501663
10/07/2024 2,489.00p 2,504.00p 2,462.00p 2,488.00p 2403495
09/07/2024 2,459.00p 2,484.62p 2,443.00p 2,477.00p 4469907
08/07/2024 2,463.00p 2,477.00p 2,452.00p 2,458.00p 2318357
05/07/2024 2,479.00p 2,489.00p 2,457.00p 2,460.00p 2493165
04/07/2024 2,465.00p 2,488.00p 2,440.00p 2,470.00p 2255400
03/07/2024 2,446.00p 2,457.00p 2,438.00p 2,455.00p 2586841
02/07/2024 2,440.00p 2,466.00p 2,427.00p 2,433.00p 2786551
01/07/2024 2,455.00p 2,474.00p 2,415.00p 2,451.00p 2432392
28/06/2024 2,448.00p 2,455.00p 2,427.00p 2,430.00p 3124109
27/06/2024 2,483.00p 2,527.00p 2,433.00p 2,433.00p 3110394
26/06/2024 2,520.00p 2,536.00p 2,497.00p 2,511.00p 4066152
25/06/2024 2,548.00p 2,562.00p 2,514.00p 2,515.00p 3298388
24/06/2024 2,486.00p 2,547.00p 2,445.00p 2,535.00p 4056730
21/06/2024 2,465.00p 2,497.00p 2,445.00p 2,488.00p 9548552
20/06/2024 2,433.00p 2,462.00p 2,421.00p 2,460.00p 4423985
19/06/2024 2,429.00p 2,441.00p 2,423.00p 2,440.00p 2368304
18/06/2024 2,421.00p 2,436.86p 2,406.00p 2,425.00p 3687584
17/06/2024 2,410.00p 2,413.00p 2,390.31p 2,409.00p 2870011
14/06/2024 2,385.00p 2,398.82p 2,374.00p 2,392.00p 2677724
13/06/2024 2,383.00p 2,397.00p 2,367.50p 2,378.00p 2977651
12/06/2024 2,385.00p 2,410.00p 2,371.00p 2,381.00p 10328388
11/06/2024 2,399.00p 2,417.00p 2,369.00p 2,388.00p 6048295
10/06/2024 2,423.00p 2,428.00p 2,393.00p 2,402.00p 3026227
07/06/2024 2,434.00p 2,452.00p 2,414.00p 2,437.00p 2396265
06/06/2024 2,417.00p 2,442.00p 2,401.00p 2,434.00p 3560052
05/06/2024 2,449.00p 2,449.00p 2,423.00p 2,427.00p 4964012
04/06/2024 2,430.00p 2,432.00p 2,388.00p 2,422.00p 5486436
03/06/2024 2,439.00p 2,450.00p 2,430.00p 2,435.00p 6184466
31/05/2024 2,403.00p 2,428.00p 2,374.00p 2,415.00p 7423183
30/05/2024 2,351.00p 2,392.00p 2,336.00p 2,389.00p 3571297
29/05/2024 2,381.00p 2,398.00p 2,352.00p 2,356.00p 2994713
28/05/2024 2,395.00p 2,397.00p 2,378.00p 2,381.00p 3859809
24/05/2024 2,400.00p 2,418.00p 2,390.00p 2,390.00p 3037907
23/05/2024 2,450.00p 2,479.00p 2,424.00p 2,424.00p 9895776
22/05/2024 2,463.00p 2,488.00p 2,447.00p 2,464.00p 2968508
21/05/2024 2,462.00p 2,491.00p 2,447.00p 2,473.00p 7970768
20/05/2024 2,477.00p 2,483.00p 2,466.00p 2,476.00p 4311106
17/05/2024 2,487.00p 2,496.00p 2,469.00p 2,475.00p 8292909
16/05/2024 2,464.00p 2,493.00p 2,448.00p 2,486.00p 4008108
15/05/2024 2,470.00p 2,494.00p 2,450.00p 2,466.00p 4413089
14/05/2024 2,458.00p 2,475.00p 2,441.00p 2,465.00p 15245708
13/05/2024 2,432.00p 2,465.00p 2,417.00p 2,460.00p 2993571
10/05/2024 2,409.00p 2,447.00p 2,386.00p 2,433.00p 5573545
09/05/2024 2,408.00p 2,425.00p 2,391.00p 2,401.00p 9952924
08/05/2024 2,397.00p 2,410.00p 2,384.00p 2,406.00p 4297565
07/05/2024 2,366.00p 2,402.50p 2,363.00p 2,387.00p 7442698
03/05/2024 2,371.00p 2,391.00p 2,355.00p 2,355.00p 4175509
02/05/2024 2,358.00p 2,377.00p 2,334.00p 2,371.00p 4846369
01/05/2024 2,346.00p 2,359.00p 2,331.00p 2,349.00p 1801962
30/04/2024 2,348.00p 2,365.00p 2,312.00p 2,351.00p 3491810
29/04/2024 2,336.00p 2,369.00p 2,336.00p 2,345.00p 4145979
26/04/2024 2,344.00p 2,355.00p 2,325.00p 2,326.00p 2663387
25/04/2024 2,348.00p 2,359.00p 2,323.00p 2,337.00p 7262588
24/04/2024 2,368.00p 2,378.00p 2,344.00p 2,346.00p 3287412
23/04/2024 2,377.00p 2,389.00p 2,359.00p 2,360.00p 3088190
22/04/2024 2,349.00p 2,365.49p 2,338.00p 2,360.00p 3319441
19/04/2024 2,301.00p 2,316.00p 2,280.50p 2,310.00p 11854475
18/04/2024 2,292.00p 2,309.00p 2,287.00p 2,293.00p 2640459
17/04/2024 2,267.00p 2,288.00p 2,252.00p 2,276.00p 4322975
16/04/2024 2,270.00p 2,279.89p 2,257.00p 2,267.00p 3723721
15/04/2024 2,300.00p 2,304.00p 2,276.00p 2,287.00p 4570104
12/04/2024 2,306.00p 2,330.00p 2,298.00p 2,307.00p 4748264
11/04/2024 2,308.00p 2,320.00p 2,299.00p 2,303.00p 4095907
10/04/2024 2,339.00p 2,350.00p 2,301.00p 2,308.00p 15896352
09/04/2024 2,332.00p 2,342.00p 2,316.00p 2,318.00p 6714932
08/04/2024 2,330.00p 2,343.00p 2,317.00p 2,332.00p 3057855
05/04/2024 2,335.00p 2,351.00p 2,324.00p 2,329.00p 6855479
04/04/2024 2,373.00p 2,377.36p 2,348.00p 2,356.00p 3260149
03/04/2024 2,391.00p 2,402.79p 2,371.50p 2,376.00p 8872823
02/04/2024 2,412.00p 2,432.00p 2,404.00p 2,404.00p 2638029
28/03/2024 2,386.50p 2,412.00p 2,384.50p 2,406.00p 2865383
27/03/2024 2,365.00p 2,391.50p 2,349.00p 2,389.00p 6922047
26/03/2024 2,369.50p 2,375.00p 2,355.00p 2,366.00p 10661638
25/03/2024 2,366.00p 2,383.00p 2,342.00p 2,375.50p 3103463
22/03/2024 2,369.00p 2,390.50p 2,366.50p 2,376.00p 3965004
21/03/2024 2,358.50p 2,373.00p 2,341.64p 2,362.00p 2995034
20/03/2024 2,420.00p 2,420.00p 2,412.00p 2,394.50p 4655394
19/03/2024 2,420.00p 2,436.00p 2,392.50p 2,412.00p 4621379
18/03/2024 2,365.50p 2,404.50p 2,353.00p 2,399.00p 5390502
15/03/2024 2,377.00p 2,385.90p 2,340.50p 2,340.50p 33721036
14/03/2024 2,386.50p 2,403.00p 2,371.00p 2,380.50p 3173114
13/03/2024 2,370.00p 2,404.00p 2,367.50p 2,395.50p 6329121
12/03/2024 2,347.00p 2,400.50p 2,340.00p 2,366.50p 5717389
11/03/2024 2,297.00p 2,344.50p 2,268.17p 2,319.00p 4012680
08/03/2024 2,288.00p 2,293.50p 2,273.00p 2,286.50p 2813845
07/03/2024 2,299.50p 2,300.50p 2,278.00p 2,289.00p 3184384
06/03/2024 2,306.00p 2,318.50p 2,279.50p 2,301.50p 3457611
05/03/2024 2,291.50p 2,314.00p 2,279.00p 2,303.50p 3197664
04/03/2024 2,326.50p 2,332.00p 2,281.50p 2,294.00p 3603900
01/03/2024 2,352.50p 2,370.50p 2,330.50p 2,334.50p 2285427
29/02/2024 2,350.00p 2,363.00p 2,333.50p 2,345.00p 9791428
28/02/2024 2,370.00p 2,372.50p 2,329.50p 2,333.50p 2503283
27/02/2024 2,366.50p 2,380.00p 2,351.00p 2,364.00p 3711026
26/02/2024 2,387.00p 2,394.64p 2,366.00p 2,371.50p 1903636
23/02/2024 2,393.00p 2,395.00p 2,359.00p 2,388.00p 2140024
22/02/2024 2,365.00p 2,386.50p 2,357.00p 2,382.00p 7087780
21/02/2024 2,380.00p 2,384.50p 2,354.00p 2,370.50p 5827226

*Close Price adjusted for both dividends and splits