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
19/03/2020 2,757.50p 2,872.50p 2,542.50p 2,630.50p 7715575
18/03/2020 2,648.00p 2,802.00p 2,589.00p 2,700.00p 9785307
17/03/2020 2,700.00p 2,745.00p 2,541.50p 2,719.50p 8004893
16/03/2020 2,582.50p 2,643.00p 2,419.41p 2,627.50p 7525159
13/03/2020 2,762.00p 2,827.00p 2,623.50p 2,678.50p 7237894
12/03/2020 2,780.50p 2,810.00p 2,585.00p 2,585.00p 6465340
11/03/2020 2,932.00p 2,956.50p 2,870.50p 2,883.00p 5014528
10/03/2020 3,030.50p 3,055.35p 2,889.00p 2,889.00p 5866452
09/03/2020 2,937.00p 3,066.50p 2,891.50p 2,978.50p 5871512
06/03/2020 3,214.00p 3,217.50p 3,092.00p 3,106.00p 6167766
05/03/2020 3,265.50p 3,267.50p 3,190.00p 3,244.50p 4880218
04/03/2020 3,118.50p 3,204.00p 3,091.50p 3,204.00p 4008949
03/03/2020 3,081.00p 3,149.50p 3,043.00p 3,099.50p 5913004
02/03/2020 3,135.00p 3,139.50p 2,964.00p 3,000.50p 7371290
28/02/2020 3,094.00p 3,162.50p 3,000.00p 3,062.50p 8592113
27/02/2020 3,245.00p 3,307.50p 3,135.50p 3,162.50p 4913144
26/02/2020 3,170.00p 3,220.50p 3,111.00p 3,219.50p 3368347
25/02/2020 3,243.00p 3,264.00p 3,195.50p 3,195.50p 2848760
24/02/2020 3,324.50p 3,325.00p 3,228.50p 3,236.50p 3342806
21/02/2020 3,329.50p 3,358.00p 3,303.50p 3,352.50p 2434664
20/02/2020 3,365.00p 3,371.50p 3,318.00p 3,343.50p 2414313
19/02/2020 3,319.50p 3,358.00p 3,304.50p 3,352.00p 1793997
18/02/2020 3,316.50p 3,354.00p 3,307.00p 3,308.00p 1842889
17/02/2020 3,356.50p 3,360.00p 3,324.00p 3,331.50p 1623958
14/02/2020 3,373.00p 3,392.00p 3,340.50p 3,347.00p 2519607
13/02/2020 3,397.50p 3,470.00p 3,341.00p 3,381.50p 2247446
12/02/2020 3,479.50p 3,482.00p 3,399.50p 3,406.00p 2084116
11/02/2020 3,458.50p 3,478.00p 3,445.63p 3,459.00p 2182404
10/02/2020 3,447.50p 3,450.00p 3,413.50p 3,450.00p 1683874
07/02/2020 3,463.50p 3,492.50p 3,407.00p 3,444.00p 2040748
06/02/2020 3,444.50p 3,496.50p 3,422.50p 3,481.50p 5625244
05/02/2020 3,417.50p 3,448.00p 3,386.50p 3,448.00p 3263753
04/02/2020 3,412.50p 3,447.50p 3,388.50p 3,445.00p 2773206
03/02/2020 3,364.00p 3,408.00p 3,337.50p 3,391.00p 2308448
31/01/2020 3,347.50p 3,368.00p 3,334.00p 3,357.50p 2431792
30/01/2020 3,350.50p 3,408.50p 3,331.00p 3,349.50p 2383427
29/01/2020 3,368.50p 3,398.00p 3,361.50p 3,391.50p 1949958
28/01/2020 3,369.00p 3,390.00p 3,353.00p 3,375.00p 2179945
27/01/2020 3,387.50p 3,390.00p 3,327.00p 3,362.50p 2225195
24/01/2020 3,409.00p 3,425.50p 3,394.00p 3,412.50p 2470301
23/01/2020 3,414.50p 3,435.00p 3,378.00p 3,395.00p 1922170
22/01/2020 3,423.50p 3,436.50p 3,367.50p 3,388.00p 2125314
21/01/2020 3,405.50p 3,414.00p 3,355.00p 3,413.00p 2871258
20/01/2020 3,460.00p 3,465.50p 3,406.00p 3,421.50p 2466518
17/01/2020 3,468.50p 3,481.50p 3,444.50p 3,466.50p 3451562
16/01/2020 3,488.50p 3,504.18p 3,446.50p 3,463.00p 3247876
15/01/2020 3,466.00p 3,507.00p 3,456.50p 3,507.00p 2104618
14/01/2020 3,495.50p 3,505.50p 3,456.00p 3,483.00p 2249864
13/01/2020 3,492.00p 3,495.00p 3,465.00p 3,495.00p 1791147
10/01/2020 3,488.50p 3,500.50p 34.85p 3,482.00p 1894104
09/01/2020 3,479.50p 3,490.00p 3,459.00p 3,459.00p 3959116
08/01/2020 3,415.00p 3,470.50p 3,400.50p 3,469.50p 4066984
07/01/2020 3,360.00p 3,422.71p 3,347.00p 3,406.00p 2692926
06/01/2020 3,334.00p 3,350.00p 3,319.50p 3,350.00p 3497009
03/01/2020 3,258.00p 3,363.50p 3,252.46p 3,352.00p 4366864
02/01/2020 3,220.00p 3,280.50p 3,209.00p 3,265.00p 2105077
31/12/2019 3,226.00p 3,262.50p 3,217.35p 3,231.50p 970994
30/12/2019 3,273.50p 3,290.67p 3,247.00p 3,256.50p 1420759
27/12/2019 3,232.00p 3,268.50p 3,202.61p 3,266.00p 1539468
24/12/2019 3,231.50p 3,276.50p 3,223.25p 3,271.50p 522910
23/12/2019 3,283.00p 3,293.00p 3,255.50p 3,284.00p 1446812
20/12/2019 3,254.00p 3,294.50p 3,237.50p 3,288.00p 5706217
19/12/2019 3,245.00p 3,266.50p 3,230.00p 3,255.50p 3074481
18/12/2019 3,193.00p 3,255.50p 3,193.00p 3,239.00p 2882139
17/12/2019 3,191.00p 3,212.30p 3,159.00p 3,199.50p 3770749
16/12/2019 3,064.50p 3,200.50p 3,053.00p 3,172.00p 3416224
13/12/2019 2,948.50p 3,069.50p 2,902.50p 3,039.00p 4211230
12/12/2019 2,984.50p 3,023.24p 2,959.50p 3,000.00p 2447647
11/12/2019 2,992.50p 3,020.50p 2,967.50p 2,996.50p 2659653
10/12/2019 3,000.00p 3,009.50p 2,936.00p 2,994.00p 2750088
09/12/2019 2,990.50p 3,017.00p 2,983.00p 3,000.00p 1939371
06/12/2019 2,967.00p 3,004.50p 2,955.50p 2,998.00p 1905833
05/12/2019 2,960.00p 2,982.50p 2,941.00p 2,955.50p 2633491
04/12/2019 2,960.50p 2,975.00p 2,917.50p 2,975.00p 2939634
03/12/2019 3,064.50p 3,064.53p 2,965.00p 2,985.00p 4269466
02/12/2019 3,072.50p 3,139.00p 3,042.50p 3,050.00p 2909874
29/11/2019 3,055.50p 3,087.66p 3,035.00p 3,060.00p 2865910
28/11/2019 3,055.50p 3,096.50p 3,029.00p 3,072.50p 1924947
27/11/2019 2,940.00p 3,088.50p 2,940.00p 3,080.00p 3927621
26/11/2019 3,030.50p 3,030.50p 2,980.00p 2,986.00p 5398904
25/11/2019 2,981.50p 3,019.50p 2,971.00p 3,009.50p 2910803
22/11/2019 2,971.50p 3,003.00p 2,964.00p 2,981.00p 2848279
21/11/2019 2,967.00p 3,057.00p 2,934.50p 2,971.50p 5922368
20/11/2019 2,878.00p 2,883.00p 2,832.50p 2,861.00p 2430082
19/11/2019 2,888.00p 2,935.50p 2,877.00p 2,889.50p 2121122
18/11/2019 2,849.00p 2,890.00p 2,820.50p 2,878.00p 2509353
15/11/2019 2,915.00p 2,915.00p 2,819.00p 2,852.00p 3007659
14/11/2019 2,900.00p 2,919.50p 2,864.00p 2,900.00p 2491278
13/11/2019 2,921.00p 2,944.50p 2,900.50p 2,905.00p 2259432
12/11/2019 2,909.00p 2,938.50p 2,883.00p 2,927.50p 2570773
11/11/2019 2,879.00p 2,913.50p 2,846.50p 2,910.50p 2589923
08/11/2019 2,865.50p 2,931.50p 2,865.50p 2,885.50p 2752923
07/11/2019 2,846.50p 2,936.67p 2,839.00p 2,865.00p 3712978
06/11/2019 2,796.50p 2,854.00p 2,787.50p 2,842.00p 1830271
05/11/2019 2,799.00p 2,854.00p 2,774.00p 2,791.00p 3195639
04/11/2019 2,732.50p 2,799.00p 2,706.00p 2,787.00p 2559907
01/11/2019 2,702.00p 2,747.00p 2,702.00p 2,741.50p 2096619
31/10/2019 2,752.00p 2,758.50p 2,697.80p 2,702.00p 3446038
30/10/2019 2,712.00p 2,754.22p 2,696.44p 2,746.50p 2072739
29/10/2019 2,708.50p 2,724.50p 2,675.50p 2,716.00p 2568944
28/10/2019 2,706.50p 2,733.50p 2,683.90p 2,714.00p 3782211
25/10/2019 2,753.00p 2,759.00p 2,690.00p 2,709.00p 2500244
24/10/2019 2,716.00p 2,779.00p 2,716.00p 2,760.50p 3341448
23/10/2019 2,688.00p 2,729.00p 2,687.50p 2,716.50p 2935048
22/10/2019 2,659.50p 2,684.50p 2,632.00p 2,668.00p 1951671
21/10/2019 2,657.50p 2,668.00p 2,635.00p 2,648.00p 2633875
18/10/2019 2,686.50p 2,692.00p 2,648.00p 2,663.50p 3506659
17/10/2019 2,705.50p 2,719.00p 2,663.00p 2,682.00p 2494737
16/10/2019 2,696.00p 2,723.50p 2,658.50p 2,693.50p 2727059
15/10/2019 2,736.00p 2,745.50p 2,688.50p 2,697.00p 3207557
14/10/2019 2,720.00p 2,751.50p 2,673.50p 2,717.00p 2632587
11/10/2019 2,794.50p 2,795.00p 2,656.50p 2,710.00p 5988960
10/10/2019 2,825.50p 2,839.00p 2,788.50p 2,810.00p 2394656
09/10/2019 2,812.00p 2,836.00p 2,782.00p 2,819.00p 2589317
08/10/2019 2,832.00p 2,837.00p 2,799.89p 2,807.00p 2351826
07/10/2019 2,793.50p 2,831.00p 2,771.50p 2,824.00p 2219782
04/10/2019 2,802.50p 2,804.50p 2,748.50p 2,801.50p 8539698
03/10/2019 2,844.50p 2,871.50p 2,776.00p 2,789.00p 3863979
02/10/2019 2,989.50p 2,999.50p 2,897.00p 2,897.00p 3657169
01/10/2019 3,010.00p 3,028.50p 2,983.50p 2,986.50p 2455150
30/09/2019 2,943.50p 3,019.00p 2,933.00p 3,007.50p 3161661
27/09/2019 2,937.50p 3,007.00p 2,915.00p 2,945.00p 3212541
26/09/2019 2,844.00p 2,949.50p 2,785.50p 2,934.50p 4650117
25/09/2019 2,830.00p 2,933.50p 2,812.50p 2,924.50p 3652461
24/09/2019 2,883.00p 2,906.00p 2,821.50p 2,832.00p 2623259
23/09/2019 2,923.50p 2,942.12p 2,852.50p 2,884.00p 2211565
20/09/2019 2,919.00p 2,934.00p 2,890.00p 2,917.50p 7429576
19/09/2019 2,944.50p 2,974.50p 2,932.00p 2,961.50p 2183950
18/09/2019 2,939.50p 2,996.00p 2,932.67p 2,961.00p 2132817
17/09/2019 2,900.50p 2,966.50p 2,888.00p 2,950.00p 3033770
16/09/2019 2,936.00p 2,957.00p 2,904.00p 2,904.00p 3662514
13/09/2019 3,072.50p 3,076.00p 2,951.00p 2,970.00p 3153737
12/09/2019 3,065.00p 3,152.00p 3,054.00p 3,073.00p 3299511
11/09/2019 2,980.50p 3,050.00p 2,968.00p 3,043.00p 2406305
10/09/2019 2,890.00p 2,968.50p 2,848.00p 2,964.00p 3335386
09/09/2019 2,945.50p 2,971.00p 2,874.50p 2,895.50p 2000697
06/09/2019 2,899.50p 2,935.50p 2,882.00p 2,932.00p 1852388
05/09/2019 2,928.00p 2,940.00p 2,882.50p 2,910.00p 1658766
04/09/2019 2,948.50p 2,955.50p 2,885.00p 2,904.50p 1652473
03/09/2019 2,890.00p 2,923.50p 2,883.50p 2,912.50p 2052717
02/09/2019 2,887.50p 2,953.50p 2,887.50p 2,901.50p 1583664
30/08/2019 2,871.00p 2,903.00p 2,842.00p 2,880.00p 2944252
29/08/2019 2,845.50p 2,887.50p 2,842.00p 2,872.00p 3075329
28/08/2019 2,773.00p 2,840.50p 2,768.50p 2,830.00p 4382140
27/08/2019 2,950.00p 2,976.00p 2,827.50p 2,832.00p 5409586
23/08/2019 3,002.50p 3,010.00p 2,961.00p 2,961.00p 1432158
22/08/2019 3,024.50p 3,027.00p 2,955.50p 2,978.50p 2624476
21/08/2019 2,986.50p 3,049.50p 2,986.50p 3,024.50p 1492449
20/08/2019 3,038.50p 3,061.50p 2,961.50p 2,980.00p 2536622
19/08/2019 3,050.00p 3,053.00p 3,015.00p 3,036.50p 1891574
16/08/2019 3,065.00p 3,065.00p 3,006.50p 3,029.00p 2855790
15/08/2019 3,030.50p 3,090.55p 3,022.50p 3,049.50p 2770019
14/08/2019 3,048.00p 3,057.50p 2,984.00p 3,008.50p 1946588
13/08/2019 3,029.50p 3,053.50p 3,003.00p 3,033.00p 2103588
12/08/2019 3,057.00p 3,078.50p 3,023.00p 3,053.50p 1503864
09/08/2019 3,086.00p 3,089.00p 3,039.50p 3,057.00p 2137051
08/08/2019 3,052.00p 3,086.50p 2,982.00p 3,071.00p 2964720
07/08/2019 2,973.00p 3,019.00p 2,962.50p 3,006.00p 2645367
06/08/2019 3,000.00p 3,008.00p 2,929.50p 2,980.00p 3345796
05/08/2019 3,080.00p 3,088.78p 2,974.00p 2,980.00p 3277617
02/08/2019 3,117.00p 3,171.50p 3,086.00p 3,110.50p 2857003
01/08/2019 3,018.50p 3,165.00p 2,952.00p 3,155.50p 4333116
31/07/2019 2,981.50p 2,987.50p 2,942.00p 2,952.00p 2802623
30/07/2019 3,087.50p 3,101.00p 2,965.37p 2,978.00p 3940929
29/07/2019 3,011.00p 3,125.00p 3,011.00p 3,106.00p 3429709
26/07/2019 3,025.50p 3,047.00p 2,999.52p 3,019.00p 2203859
25/07/2019 3,030.00p 3,057.50p 3,006.50p 3,020.00p 3299294
24/07/2019 3,037.00p 3,037.50p 2,978.50p 3,020.50p 2532200
23/07/2019 3,079.50p 3,112.00p 3,048.00p 3,064.00p 3042909
22/07/2019 3,069.00p 3,081.00p 3,039.50p 3,064.50p 2630474
19/07/2019 3,147.00p 3,161.50p 3,071.00p 3,093.00p 2997901
18/07/2019 2,932.50p 3,121.00p 2,928.00p 3,104.50p 4329591
17/07/2019 2,959.00p 2,981.50p 2,921.50p 2,925.00p 2204735
16/07/2019 2,937.50p 2,975.00p 2,930.00p 2,951.50p 2143311
15/07/2019 2,904.50p 2,942.50p 2,874.50p 2,925.50p 1824319
12/07/2019 2,901.50p 2,930.00p 2,892.00p 2,905.50p 1900114
11/07/2019 2,930.50p 2,940.50p 2,873.50p 2,900.00p 2518928
10/07/2019 2,945.50p 2,978.00p 2,932.48p 2,947.50p 2683568
09/07/2019 3,028.00p 3,029.50p 2,964.00p 2,964.50p 2335714
08/07/2019 2,986.50p 3,051.50p 2,985.00p 3,030.00p 2378922
05/07/2019 2,986.50p 3,031.00p 2,965.00p 2,984.00p 2808357
04/07/2019 2,983.50p 3,029.00p 2,967.00p 2,967.00p 1840591
03/07/2019 2,920.00p 2,991.00p 2,920.00p 2,973.00p 3463872
02/07/2019 2,820.00p 2,908.55p 2,806.50p 2,900.50p 4132099
01/07/2019 2,761.00p 2,870.50p 2,754.50p 2,861.50p 3434312
28/06/2019 2,763.00p 2,777.50p 2,742.50p 2,749.00p 3306552
27/06/2019 2,782.50p 2,783.54p 2,734.00p 2,750.00p 2300170
26/06/2019 2,805.00p 2,814.50p 2,781.00p 2,809.00p 2355365
25/06/2019 2,750.00p 2,819.00p 2,733.00p 2,811.00p 2092923
24/06/2019 2,780.00p 2,795.26p 2,744.50p 2,782.00p 2942533
21/06/2019 2,799.50p 2,831.50p 2,747.50p 2,797.00p 8229792
20/06/2019 2,816.00p 2,821.00p 2,791.00p 2,800.00p 2688878
19/06/2019 2,831.00p 2,850.00p 2,776.00p 2,800.00p 3762999
18/06/2019 2,840.00p 2,888.00p 2,836.00p 2,859.50p 3796212
17/06/2019 2,850.00p 2,867.00p 2,825.00p 2,840.00p 3584824
14/06/2019 2,906.50p 2,917.00p 2,866.00p 2,885.50p 3357912
13/06/2019 2,928.50p 2,939.50p 2,898.50p 2,917.50p 3698362
12/06/2019 3,039.00p 3,053.50p 2,882.00p 2,936.00p 7051524
11/06/2019 3,029.50p 3,071.00p 3,017.00p 3,071.00p 2874029
10/06/2019 3,023.50p 3,076.00p 3,006.50p 3,020.00p 2407554

*Close Price adjusted for both dividends and splits