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
10/05/2023 2,814.00p 2,825.50p 2,754.00p 2,754.00p 3616728
09/05/2023 2,787.00p 2,825.50p 2,785.50p 2,800.50p 3456264
08/05/2023 2,822.50p 2,830.97p 2,804.00p 2,804.00p 2440409
05/05/2023 2,822.50p 2,830.97p 2,804.00p 2,804.00p 2440409
04/05/2023 2,874.00p 2,878.00p 2,804.50p 2,804.50p 3002206
03/05/2023 2,890.00p 2,904.00p 2,861.50p 2,885.00p 2810613
02/05/2023 2,962.50p 2,975.00p 2,883.50p 2,883.50p 3213927
28/04/2023 2,973.50p 2,982.00p 2,901.50p 2,927.00p 4554385
27/04/2023 3,000.00p 3,007.34p 2,957.50p 2,963.00p 1990894
26/04/2023 2,978.50p 3,022.20p 2,959.00p 3,007.00p 4017853
25/04/2023 2,935.50p 2,978.50p 2,930.00p 2,972.00p 2600964
24/04/2023 2,909.00p 2,938.00p 2,907.50p 2,922.00p 2444565
21/04/2023 2,910.00p 2,948.50p 2,910.00p 2,921.00p 2451058
20/04/2023 2,935.00p 2,938.50p 2,899.50p 2,914.50p 4011611
19/04/2023 2,854.50p 2,945.50p 2,849.50p 2,930.50p 3008427
18/04/2023 2,850.00p 2,853.51p 2,820.50p 2,835.00p 1950945
17/04/2023 2,842.50p 2,854.50p 2,830.50p 2,848.00p 4022126
14/04/2023 2,834.50p 2,853.00p 2,825.86p 2,835.00p 5985483
13/04/2023 2,842.50p 2,844.50p 2,804.00p 2,814.00p 2868495
12/04/2023 2,860.00p 2,864.00p 2,844.50p 2,859.00p 3653315
11/04/2023 2,848.50p 2,860.50p 2,830.50p 2,859.00p 3886747
06/04/2023 2,800.50p 2,847.00p 2,791.00p 2,838.00p 2466324
05/04/2023 2,811.00p 2,819.59p 2,798.00p 2,805.00p 2435304
04/04/2023 2,880.00p 2,885.50p 2,811.50p 2,811.50p 2912602
03/04/2023 2,858.00p 2,883.00p 2,842.00p 2,872.50p 2339384
31/03/2023 2,849.00p 2,860.00p 2,834.50p 2,840.50p 3446605
30/03/2023 2,855.00p 2,876.50p 2,836.00p 2,848.50p 5266534
29/03/2023 2,865.50p 2,885.00p 2,862.50p 2,875.00p 2015577
28/03/2023 2,880.50p 2,889.50p 2,866.50p 2,881.00p 1948200
27/03/2023 2,886.00p 2,902.50p 2,878.50p 2,885.50p 3991829
24/03/2023 2,830.00p 2,884.00p 2,825.00p 2,872.00p 2818429
23/03/2023 2,897.00p 2,933.50p 2,823.50p 2,823.50p 6976550
22/03/2023 2,962.00p 2,998.50p 2,960.00p 2,989.00p 2337277
21/03/2023 2,977.50p 2,998.32p 2,962.00p 2,996.50p 2451820
20/03/2023 2,920.50p 2,966.00p 2,899.00p 2,966.00p 3165334
17/03/2023 2,978.00p 2,990.00p 2,933.00p 2,948.50p 6991843
16/03/2023 3,005.50p 3,039.00p 2,968.50p 2,968.50p 2986078
15/03/2023 3,004.50p 3,021.00p 2,960.00p 2,960.00p 3568592
14/03/2023 3,011.00p 3,022.44p 2,987.50p 3,000.00p 3248894
13/03/2023 3,090.00p 3,156.00p 3,012.48p 3,013.50p 4104656
10/03/2023 3,124.00p 3,131.89p 3,090.00p 3,113.50p 2609437
09/03/2023 3,165.00p 3,172.50p 3,124.00p 3,132.50p 2392998
08/03/2023 3,153.50p 3,161.00p 3,135.50p 3,155.50p 2160051
07/03/2023 3,144.50p 3,153.50p 3,124.50p 3,136.50p 2052515
06/03/2023 3,146.50p 3,155.50p 3,105.50p 3,134.00p 2220651
03/03/2023 3,170.00p 3,170.00p 3,127.50p 3,144.00p 2222524
02/03/2023 3,129.50p 3,165.00p 3,115.00p 3,155.00p 1831473
01/03/2023 3,136.50p 3,153.00p 3,113.00p 3,129.50p 3120457
28/02/2023 3,191.00p 3,204.95p 3,136.50p 3,143.50p 3636644
27/02/2023 3,219.00p 3,242.50p 3,195.00p 3,213.00p 3091418
24/02/2023 3,201.50p 3,222.00p 3,188.50p 3,216.50p 1974434
23/02/2023 3,176.50p 3,187.50p 3,157.00p 3,184.00p 6696680
22/02/2023 3,161.00p 3,173.50p 3,140.00p 3,169.50p 1476734
21/02/2023 3,173.50p 3,182.00p 3,148.50p 3,155.00p 3560388
20/02/2023 3,168.50p 3,180.21p 3,157.50p 3,166.00p 857997
17/02/2023 3,142.00p 3,162.00p 3,127.00p 3,162.00p 3182694
16/02/2023 3,146.50p 3,160.50p 3,118.00p 3,128.00p 2370543
15/02/2023 3,116.00p 3,166.50p 3,113.50p 3,149.50p 2423935
14/02/2023 3,115.50p 3,134.00p 3,099.50p 3,111.00p 2055560
13/02/2023 3,070.00p 3,104.00p 3,059.50p 3,101.50p 2361541
10/02/2023 3,055.00p 3,075.00p 3,030.50p 3,045.00p 3381711
09/02/2023 2,998.00p 3,027.50p 2,893.00p 3,018.00p 6468955
08/02/2023 3,096.50p 3,126.00p 3,076.50p 3,091.00p 2098741
07/02/2023 3,102.00p 3,118.00p 3,075.50p 3,102.00p 2308376
06/02/2023 3,134.00p 3,158.50p 3,103.00p 3,112.00p 1743553
03/02/2023 3,118.50p 3,144.00p 3,097.00p 3,125.50p 1966538
02/02/2023 3,115.50p 3,134.00p 3,085.50p 3,115.50p 2318764
01/02/2023 3,113.00p 3,142.50p 3,099.50p 3,117.00p 2046852
31/01/2023 3,071.50p 3,122.00p 3,046.00p 3,096.00p 3680210
30/01/2023 3,028.00p 3,067.00p 3,012.00p 3,067.00p 2496143
27/01/2023 3,040.50p 3,043.50p 3,029.50p 3,036.50p 2473767
26/01/2023 3,069.00p 3,075.00p 3,029.00p 3,030.00p 7215359
25/01/2023 3,081.00p 3,091.50p 3,018.50p 3,062.00p 4614257
24/01/2023 3,120.50p 3,131.00p 3,057.00p 3,093.50p 4866138
23/01/2023 3,113.50p 3,142.50p 3,108.50p 3,122.50p 6406208
20/01/2023 3,106.50p 3,130.00p 3,096.00p 3,121.50p 3095465
19/01/2023 3,059.50p 3,125.50p 3,042.00p 3,108.00p 3060821
18/01/2023 3,113.00p 3,132.50p 3,049.00p 3,070.50p 3512217
17/01/2023 3,136.00p 3,162.00p 3,121.50p 3,130.00p 4632194
16/01/2023 3,135.00p 3,152.50p 3,123.50p 3,139.00p 2139437
13/01/2023 3,150.00p 3,176.50p 3,107.50p 3,124.00p 2904230
12/01/2023 3,144.00p 3,191.00p 3,130.50p 3,172.50p 2675739
11/01/2023 3,161.00p 3,177.50p 3,076.00p 3,128.50p 4636066
10/01/2023 3,272.50p 3,287.46p 3,149.00p 3,153.50p 3820533
09/01/2023 3,341.00p 3,341.50p 3,281.50p 3,284.50p 2258088
06/01/2023 3,350.50p 3,374.00p 3,332.00p 3,343.50p 3744298
05/01/2023 3,345.50p 3,360.00p 3,322.50p 3,336.00p 1685784
04/01/2023 3,350.00p 3,375.50p 3,332.50p 3,349.50p 2062944
03/01/2023 3,295.50p 3,360.50p 3,281.00p 3,342.50p 3229740
30/12/2022 3,298.00p 3,304.00p 3,278.00p 3,281.50p 761660
29/12/2022 3,312.00p 3,319.00p 3,286.50p 3,304.50p 1075682
28/12/2022 3,339.50p 3,359.50p 3,326.50p 3,332.50p 2558155
23/12/2022 3,325.00p 3,335.00p 3,307.00p 3,316.50p 521073
22/12/2022 3,304.50p 3,349.50p 3,298.00p 3,319.50p 2067681
21/12/2022 3,310.50p 3,361.50p 3,296.00p 3,353.50p 2129870
20/12/2022 3,316.50p 3,323.00p 3,288.00p 3,314.50p 2372166
19/12/2022 3,307.00p 3,347.50p 3,296.50p 3,332.00p 1779891
16/12/2022 3,296.00p 3,312.00p 3,231.50p 3,293.50p 6017798
15/12/2022 3,283.50p 3,297.00p 3,263.00p 3,285.00p 2930487
14/12/2022 3,243.00p 3,292.73p 3,242.00p 3,268.00p 2159228
13/12/2022 3,290.50p 3,308.89p 3,230.50p 3,252.50p 3580150
12/12/2022 3,331.00p 3,338.50p 3,300.60p 3,307.50p 2307132
09/12/2022 3,308.50p 3,334.00p 3,279.50p 3,316.00p 2473398
08/12/2022 3,400.00p 3,410.50p 3,283.50p 3,305.00p 3730241
07/12/2022 3,418.00p 3,451.50p 3,410.00p 3,410.50p 2345011
06/12/2022 3,448.50p 3,453.00p 3,417.00p 3,419.00p 2433358
05/12/2022 3,423.50p 3,434.50p 3,399.73p 3,430.50p 2362700
02/12/2022 3,379.00p 3,429.00p 3,371.50p 3,408.00p 2162693
01/12/2022 3,403.50p 3,424.00p 3,361.50p 3,391.00p 2257641
30/11/2022 3,364.50p 3,407.00p 3,355.50p 3,391.00p 5021335
29/11/2022 3,368.00p 3,374.50p 3,346.00p 3,350.50p 1800919
28/11/2022 3,279.00p 3,367.50p 3,261.50p 3,358.00p 1760751
25/11/2022 3,333.00p 3,364.50p 3,331.00p 3,355.50p 2734963
24/11/2022 3,350.50p 3,354.66p 3,325.50p 3,327.50p 1049244
23/11/2022 3,351.50p 3,380.50p 3,337.00p 3,353.50p 1208793
22/11/2022 3,348.00p 3,352.00p 3,326.00p 3,345.50p 1590291
21/11/2022 3,305.50p 3,359.50p 3,295.50p 3,349.50p 1125366
18/11/2022 3,305.00p 3,329.50p 3,291.00p 3,311.00p 2207516
17/11/2022 3,273.50p 3,297.50p 3,242.50p 3,287.00p 1543281
16/11/2022 3,230.00p 3,274.00p 3,230.00p 3,256.50p 2607002
15/11/2022 3,240.00p 3,298.00p 3,217.80p 3,228.50p 2249828
14/11/2022 3,222.50p 3,293.50p 3,207.00p 3,255.50p 4384851
11/11/2022 3,287.50p 3,290.00p 3,163.50p 3,187.00p 4296794
10/11/2022 3,376.50p 3,411.50p 3,303.00p 3,316.50p 3628137
09/11/2022 3,344.00p 3,410.00p 3,344.00p 3,392.50p 1304788
08/11/2022 3,360.50p 3,375.00p 3,343.55p 3,354.00p 1282077
07/11/2022 3,361.50p 3,389.50p 3,353.50p 3,368.00p 1246246
04/11/2022 3,353.00p 3,402.50p 3,329.50p 3,376.50p 1806279
03/11/2022 3,294.50p 3,350.00p 3,289.00p 3,350.00p 1557074
02/11/2022 3,419.50p 3,419.50p 3,271.50p 3,274.00p 3435584
01/11/2022 3,469.00p 3,473.50p 3,444.50p 3,465.00p 3075045
31/10/2022 3,420.50p 3,447.50p 3,404.50p 3,433.50p 1928261
28/10/2022 3,408.00p 3,428.50p 3,390.00p 3,414.50p 1282513
27/10/2022 3,434.00p 3,456.00p 3,401.00p 3,414.00p 1424394
26/10/2022 3,383.50p 3,411.50p 3,350.00p 3,403.50p 1610083
25/10/2022 3,400.00p 3,419.50p 3,370.00p 3,384.00p 1496432
24/10/2022 3,333.50p 3,387.00p 3,314.50p 3,379.50p 1909306
21/10/2022 3,300.00p 3,326.50p 3,247.21p 3,321.00p 2120580
20/10/2022 3,315.00p 3,336.50p 3,292.50p 3,301.00p 1734936
19/10/2022 3,289.50p 3,315.50p 3,275.00p 3,303.50p 1292794
18/10/2022 3,290.50p 3,299.00p 3,265.50p 3,283.50p 1894876
17/10/2022 3,283.00p 3,318.00p 3,269.00p 3,277.00p 1414899
14/10/2022 3,320.50p 3,320.50p 3,277.50p 3,281.50p 2170407
13/10/2022 3,311.50p 3,311.50p 3,241.00p 3,273.00p 2183505
12/10/2022 3,280.00p 3,334.00p 3,270.00p 3,320.00p 2428637
11/10/2022 3,318.50p 3,321.50p 3,273.00p 3,279.00p 3399578
10/10/2022 3,307.50p 3,337.50p 3,300.50p 3,319.00p 2465796
07/10/2022 3,267.50p 3,323.00p 3,253.00p 3,313.50p 1695275
06/10/2022 3,283.00p 3,334.00p 3,245.00p 3,266.00p 4236236
05/10/2022 3,253.50p 3,284.50p 3,219.93p 3,281.50p 3158626
04/10/2022 3,276.50p 3,286.50p 3,223.50p 3,258.50p 2636043
03/10/2022 3,192.00p 3,263.00p 3,153.00p 3,244.00p 2338601
30/09/2022 3,252.00p 3,300.00p 3,226.50p 3,226.50p 3330282
29/09/2022 3,293.50p 3,331.00p 3,241.50p 3,269.50p 2813720
28/09/2022 3,367.00p 3,421.00p 3,342.00p 3,392.00p 3144790
27/09/2022 3,400.50p 3,438.00p 3,374.50p 3,374.50p 2985864
26/09/2022 3,387.50p 3,435.78p 3,341.00p 3,400.00p 3132638
23/09/2022 3,496.00p 3,497.50p 3,382.00p 3,386.50p 2541011
22/09/2022 3,446.50p 3,473.00p 3,434.50p 3,463.50p 3265973
21/09/2022 3,496.00p 3,503.50p 3,446.50p 3,455.00p 2063898
20/09/2022 3,475.00p 3,519.00p 3,471.00p 3,481.50p 1680090
16/09/2022 3,418.00p 3,488.00p 3,415.00p 3,450.50p 6262727
15/09/2022 3,418.00p 3,446.00p 3,414.00p 3,435.00p 1382976
14/09/2022 3,448.50p 3,472.00p 3,405.50p 3,405.50p 3009694
13/09/2022 3,512.50p 3,533.50p 3,478.50p 3,495.00p 2032576
12/09/2022 3,507.50p 3,530.50p 3,486.50p 3,509.00p 2906133
09/09/2022 3,476.00p 3,536.50p 3,476.00p 3,489.00p 1643836
08/09/2022 3,444.50p 3,511.50p 3,442.00p 3,476.00p 1993316
07/09/2022 3,450.50p 3,488.50p 3,446.50p 3,466.00p 2194950
06/09/2022 3,465.00p 3,491.00p 3,451.50p 3,479.50p 1571231
05/09/2022 3,440.00p 3,476.50p 3,422.50p 3,471.50p 1128436
02/09/2022 3,441.00p 3,473.00p 3,400.00p 3,460.50p 1731536
01/09/2022 3,440.00p 3,473.00p 3,422.50p 3,445.50p 1983118
31/08/2022 3,471.00p 3,481.00p 3,429.50p 3,451.50p 4898011
30/08/2022 3,456.50p 3,536.50p 3,448.50p 3,456.50p 1703593
26/08/2022 3,468.50p 3,487.50p 3,454.87p 3,462.50p 4813265
25/08/2022 3,447.00p 3,478.50p 3,442.00p 3,446.00p 1094009
24/08/2022 3,436.50p 3,464.50p 3,420.00p 3,452.00p 1917498
23/08/2022 3,493.50p 3,493.50p 3,412.50p 3,423.50p 2365627
22/08/2022 3,468.00p 3,516.00p 3,440.50p 3,509.00p 1757799
19/08/2022 3,437.50p 3,467.50p 3,411.00p 3,465.50p 3288651
18/08/2022 3,432.50p 3,450.00p 3,405.59p 3,437.50p 1710296
17/08/2022 3,419.00p 3,467.50p 3,414.50p 3,440.50p 3673300
16/08/2022 3,373.00p 3,428.50p 3,373.00p 3,406.50p 1611774
15/08/2022 3,328.00p 3,370.50p 3,327.00p 3,361.00p 1455518
12/08/2022 3,315.50p 3,350.00p 3,311.00p 3,324.00p 1909504
11/08/2022 3,296.00p 3,326.50p 3,270.00p 3,318.50p 1373356
10/08/2022 3,300.50p 3,331.00p 3,271.00p 3,279.50p 3679614
09/08/2022 3,280.50p 3,322.50p 3,265.99p 3,309.50p 1311174
08/08/2022 3,267.50p 3,291.00p 3,247.00p 3,270.00p 2367388
05/08/2022 3,235.00p 3,289.00p 3,225.50p 3,257.00p 1246144
04/08/2022 3,264.00p 3,275.50p 3,204.50p 3,219.50p 2707075
03/08/2022 3,259.00p 3,282.00p 3,231.00p 3,280.00p 1344771
02/08/2022 3,228.50p 3,339.00p 3,228.50p 3,265.50p 2243836
01/08/2022 3,205.00p 3,234.00p 3,184.95p 3,230.00p 2195892
29/07/2022 3,376.00p 3,381.52p 3,213.50p 3,220.50p 4842229
28/07/2022 3,440.50p 3,450.00p 3,343.00p 3,372.50p 2342582
27/07/2022 3,455.00p 3,516.00p 3,443.00p 3,449.00p 3219104
26/07/2022 3,466.50p 3,494.50p 3,438.00p 3,471.00p 1911903
25/07/2022 3,437.50p 3,466.50p 3,413.50p 3,466.50p 1657545

*Close Price adjusted for both dividends and splits