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
07/06/2019 2,925.50p 3,029.50p 2,925.00p 3,014.00p 4094069
06/06/2019 2,828.50p 2,929.50p 2,828.50p 2,915.50p 3547059
05/06/2019 2,839.50p 2,863.50p 2,794.00p 2,828.50p 2291553
04/06/2019 2,768.50p 2,845.00p 2,765.50p 2,838.00p 2839281
03/06/2019 2,740.00p 2,796.50p 2,701.00p 2,767.00p 3019174
31/05/2019 2,806.00p 2,810.00p 2,752.50p 2,760.00p 3414989
30/05/2019 2,839.00p 2,843.00p 2,814.50p 2,829.50p 2583341
29/05/2019 2,821.50p 2,836.50p 2,714.00p 2,810.00p 4858644
28/05/2019 2,988.50p 2,997.50p 2,848.50p 2,886.50p 5629794
24/05/2019 2,965.50p 3,019.00p 2,944.00p 2,984.50p 2236362
23/05/2019 2,977.00p 2,989.50p 2,924.79p 2,951.50p 2094789
22/05/2019 2,999.50p 3,026.00p 2,972.00p 2,983.00p 2302124
21/05/2019 2,973.50p 3,016.50p 2,934.00p 2,981.50p 2479487
20/05/2019 2,959.50p 2,972.00p 2,915.50p 2,972.00p 2035250
17/05/2019 2,908.50p 2,960.50p 2,249.00p 2,957.50p 2710322
16/05/2019 2,905.50p 2,928.33p 2,875.00p 2,927.00p 2890879
15/05/2019 2,878.00p 2,908.00p 2,854.50p 2,905.00p 2278681
14/05/2019 2,884.50p 2,910.50p 2,859.50p 2,874.00p 2195741
13/05/2019 2,856.00p 2,878.00p 2,834.00p 2,865.00p 2334806
10/05/2019 2,909.50p 2,920.00p 2,835.50p 2,839.00p 5358847
09/05/2019 2,828.00p 2,904.00p 2,815.50p 2,885.50p 3151242
08/05/2019 2,872.00p 2,910.00p 2,794.00p 2,845.00p 6115127
07/05/2019 2,865.00p 2,927.50p 2,851.50p 2,873.50p 4091054
03/05/2019 2,875.00p 2,911.44p 2,868.50p 2,897.50p 2406751
02/05/2019 2,914.00p 2,915.00p 2,870.50p 2,880.00p 3111771
01/05/2019 3,049.50p 3,062.50p 2,915.50p 2,927.50p 1634724
30/04/2019 3,010.50p 3,032.00p 2,966.00p 2,990.00p 4178517
29/04/2019 2,989.50p 3,022.50p 2,982.50p 3,011.00p 2146361
26/04/2019 2,909.00p 2,995.50p 2,884.00p 2,992.00p 6753178
25/04/2019 3,047.00p 3,052.13p 2,920.64p 2,982.00p 3859815
24/04/2019 3,087.00p 3,097.50p 3,020.50p 3,044.00p 2676346
23/04/2019 3,084.00p 3,097.50p 3,028.50p 3,088.50p 3252017
18/04/2019 3,100.00p 3,143.00p 2,991.00p 3,057.00p 3454850
17/04/2019 3,117.50p 3,134.00p 3,100.00p 3,100.00p 2529434
16/04/2019 3,143.00p 3,145.00p 3,112.50p 3,127.00p 2353074
15/04/2019 3,103.50p 3,134.50p 3,098.50p 3,123.50p 1810333
12/04/2019 3,007.50p 3,089.00p 3,006.00p 3,089.00p 2778825
11/04/2019 3,106.50p 3,106.50p 3,058.50p 3,085.50p 2577586
10/04/2019 3,099.00p 3,113.50p 3,086.50p 3,099.00p 2335563
09/04/2019 3,094.00p 3,120.00p 3,086.50p 3,110.00p 2259157
08/04/2019 3,117.00p 3,126.32p 3,095.00p 3,111.50p 2153067
05/04/2019 3,128.50p 3,136.00p 3,094.00p 3,120.00p 3749542
04/04/2019 3,080.50p 3,130.50p 3,068.37p 3,127.00p 3524153
03/04/2019 3,150.50p 3,153.50p 3,085.00p 3,119.00p 4450905
02/04/2019 3,150.00p 3,214.50p 3,139.00p 3,178.50p 5436707
01/04/2019 3,222.00p 3,222.00p 3,107.00p 3,135.00p 3951730
29/03/2019 3,170.50p 3,203.50p 3,156.00p 3,194.00p 4760849
28/03/2019 3,130.00p 3,163.00p 3,125.50p 3,152.00p 3483609
27/03/2019 3,098.50p 3,098.50p 3,054.00p 3,090.00p 3519138
26/03/2019 3,073.50p 3,105.00p 3,057.00p 3,083.50p 2605357
25/03/2019 3,050.50p 3,076.50p 3,019.00p 3,073.50p 2613652
22/03/2019 3,165.00p 3,165.50p 3,086.50p 3,086.50p 3340180
21/03/2019 3,153.00p 3,191.00p 3,124.50p 3,180.00p 2990418
20/03/2019 3,165.50p 3,221.50p 3,131.00p 3,184.50p 4089231
19/03/2019 3,146.00p 3,205.25p 3,144.50p 3,197.50p 3345618
18/03/2019 3,098.50p 3,160.00p 3,083.50p 3,160.00p 3195857
15/03/2019 2,997.50p 3,083.00p 2,997.50p 3,079.50p 12227140
14/03/2019 2,980.00p 3,035.50p 2,942.50p 2,998.50p 5677712
13/03/2019 3,055.00p 3,078.50p 2,976.00p 2,980.00p 4837212
12/03/2019 3,073.00p 3,106.50p 3,041.50p 3,086.00p 3638086
11/03/2019 3,077.00p 3,110.50p 3,038.00p 3,060.00p 2663128
08/03/2019 3,055.00p 3,099.00p 3,021.00p 3,078.50p 3356257
07/03/2019 3,083.00p 3,129.50p 3,037.00p 3,077.00p 5387165
06/03/2019 2,990.00p 3,068.50p 2,986.00p 3,050.00p 8816604
05/03/2019 2,854.50p 2,924.00p 2,836.50p 2,900.50p 2527118
04/03/2019 2,834.00p 2,913.50p 2,808.50p 2,871.50p 3255803
01/03/2019 2,787.50p 2,864.50p 2,775.00p 2,863.00p 3731117
28/02/2019 2,704.50p 2,779.87p 2,700.00p 2,758.50p 4302654
27/02/2019 2,825.50p 2,831.00p 2,782.00p 2,795.00p 3694098
26/02/2019 2,863.00p 2,863.00p 2,800.00p 2,834.50p 4121552
25/02/2019 2,896.00p 2,917.00p 2,868.00p 2,893.50p 2979757
22/02/2019 2,837.50p 2,883.00p 2,815.00p 2,871.50p 2771901
21/02/2019 2,849.50p 2,879.50p 2,792.50p 2,840.50p 2692876
20/02/2019 2,810.00p 2,855.00p 2,802.00p 2,850.50p 2250076
19/02/2019 2,830.50p 2,830.50p 2,791.00p 2,809.00p 2272789
18/02/2019 2,851.00p 2,857.00p 2,816.50p 2,818.00p 2452858
15/02/2019 2,838.50p 2,873.00p 2,830.75p 2,859.00p 3102137
14/02/2019 2,826.50p 2,861.50p 2,815.50p 2,823.50p 3349318
13/02/2019 2,775.50p 2,841.50p 2,757.50p 2,813.00p 4598377
12/02/2019 2,766.50p 2,778.50p 2,704.50p 2,748.00p 3216109
11/02/2019 2,718.50p 2,777.00p 2,712.21p 2,751.00p 3030212
08/02/2019 2,745.00p 2,748.50p 2,685.00p 2,689.00p 3174813
07/02/2019 2,721.00p 2,797.00p 2,713.00p 2,737.00p 4191385
06/02/2019 2,783.00p 2,793.50p 2,733.00p 2,733.50p 3094233
05/02/2019 2,692.50p 2,783.00p 2,691.00p 2,780.50p 4507355
04/02/2019 2,715.00p 2,716.50p 2,664.00p 2,680.50p 2864436
01/02/2019 2,691.50p 2,736.50p 2,686.50p 2,710.00p 6412582
31/01/2019 2,656.50p 2,700.50p 2,606.50p 2,687.00p 6215892
30/01/2019 2,540.00p 2,647.00p 2,527.50p 2,632.00p 6050718
29/01/2019 2,450.00p 2,520.00p 2,439.50p 2,510.00p 6026554
28/01/2019 2,378.00p 2,392.00p 2,336.50p 2,375.00p 4621835
25/01/2019 2,426.50p 2,435.00p 2,383.00p 2,392.00p 5203714
24/01/2019 2,490.50p 2,493.00p 2,423.00p 2,425.00p 4050990
23/01/2019 2,510.50p 2,512.00p 2,459.00p 2,482.00p 4373283
22/01/2019 2,569.00p 2,614.00p 2,528.00p 2,529.50p 3186537
21/01/2019 2,560.00p 2,590.50p 2,548.50p 2,565.00p 2564716
18/01/2019 2,529.00p 2,551.50p 2,502.00p 2,541.50p 4546211
17/01/2019 2,482.50p 2,528.00p 2,478.50p 2,512.50p 3139101
16/01/2019 2,518.00p 2,535.50p 2,472.00p 2,472.00p 3464709
15/01/2019 2,550.00p 2,550.00p 2,499.50p 2,504.00p 4059616
14/01/2019 2,544.50p 2,560.00p 2,494.50p 2,500.00p 2870020
11/01/2019 2,523.50p 2,559.50p 2,511.50p 2,547.00p 5140480
10/01/2019 2,481.00p 2,546.50p 2,480.00p 2,505.00p 4840110
09/01/2019 2,540.50p 2,557.00p 2,485.50p 2,497.00p 6461581
08/01/2019 2,487.00p 2,535.50p 2,469.50p 2,506.50p 4556187
07/01/2019 2,607.50p 2,654.00p 2,456.50p 2,474.50p 4877720
04/01/2019 2,524.00p 2,599.00p 2,501.00p 2,583.00p 4167306
03/01/2019 2,480.00p 2,512.00p 2,464.00p 2,485.00p 4280448
02/01/2019 2,499.50p 2,511.00p 2,463.00p 2,479.00p 3554262
31/12/2018 2,572.50p 2,582.00p 2,498.50p 2,500.00p 1413256
28/12/2018 2,482.00p 2,602.00p 2,465.00p 2,569.00p 4181966
27/12/2018 2,491.00p 2,527.50p 2,438.50p 2,462.50p 4825110
24/12/2018 2,483.00p 2,533.00p 2,480.00p 2,519.00p 1778807
21/12/2018 2,553.00p 2,566.00p 2,497.00p 2,533.00p 9924169
20/12/2018 2,540.00p 2,629.50p 2,526.00p 2,553.00p 5496240
19/12/2018 2,557.00p 2,578.00p 2,523.00p 2,550.50p 4796950
18/12/2018 2,628.00p 2,641.00p 2,568.00p 2,574.00p 4559079
17/12/2018 2,647.00p 2,670.50p 2,619.00p 2,628.00p 2821796
14/12/2018 2,667.50p 2,689.50p 2,626.00p 2,660.00p 4205047
13/12/2018 2,756.50p 2,766.50p 2,670.50p 2,701.50p 3621746
12/12/2018 2,770.00p 2,790.00p 2,737.50p 2,739.50p 5417405
11/12/2018 2,725.50p 2,778.00p 2,681.50p 2,725.00p 5079526
10/12/2018 2,651.50p 2,757.00p 2,642.88p 2,721.00p 4834979
07/12/2018 2,701.50p 2,742.50p 2,643.00p 2,663.50p 4220283
06/12/2018 2,721.50p 2,784.50p 2,676.00p 2,680.50p 6322132
05/12/2018 2,723.50p 2,760.00p 2,702.50p 2,727.00p 2814911
04/12/2018 2,788.50p 2,796.50p 2,728.50p 2,747.00p 3917280
03/12/2018 2,765.00p 2,840.00p 2,760.00p 2,783.00p 4769969
30/11/2018 2,781.00p 2,785.91p 2,723.00p 2,750.00p 6067715
29/11/2018 2,770.00p 2,825.50p 2,769.00p 2,781.00p 4119614
28/11/2018 2,723.50p 2,766.00p 2,723.50p 2,737.00p 5824773
27/11/2018 2,728.50p 2,768.00p 2,702.00p 2,724.50p 4137094
26/11/2018 2,723.00p 2,746.25p 2,687.50p 2,717.00p 3619339
23/11/2018 2,664.00p 2,774.50p 2,650.00p 2,731.50p 3681993
22/11/2018 2,690.00p 2,712.00p 2,662.00p 2,670.00p 3913170
21/11/2018 2,711.50p 2,728.00p 2,687.00p 2,723.00p 5513450
20/11/2018 2,697.00p 2,748.00p 2,686.00p 2,726.50p 4820382
19/11/2018 2,699.00p 2,750.00p 2,694.50p 2,722.00p 3815343
16/11/2018 2,760.00p 2,801.00p 2,677.50p 2,707.00p 9426316
15/11/2018 2,828.50p 2,869.00p 2,760.00p 2,775.00p 7946461
14/11/2018 2,845.50p 2,948.96p 2,813.50p 2,818.00p 5929098
13/11/2018 2,965.00p 2,992.00p 2,818.50p 2,836.50p 9629753
12/11/2018 3,000.00p 3,070.00p 2,950.00p 2,962.50p 10897324
09/11/2018 3,350.00p 3,449.50p 3,314.50p 3,314.50p 4359601
08/11/2018 3,425.50p 3,441.00p 3,367.00p 3,371.50p 2658612
07/11/2018 3,353.50p 3,451.00p 3,353.50p 3,426.00p 3064631
06/11/2018 3,404.00p 3,437.23p 3,274.50p 3,343.00p 3840866
05/11/2018 3,343.00p 3,449.50p 3,331.00p 3,407.00p 2664757
02/11/2018 3,459.00p 3,459.00p 3,335.00p 3,342.50p 3747957
01/11/2018 3,394.00p 3,447.00p 3,367.00p 3,417.50p 3031019
31/10/2018 3,479.00p 3,483.00p 3,384.50p 3,393.50p 4537154
30/10/2018 3,543.50p 3,584.00p 3,448.00p 3,448.00p 3644345
29/10/2018 3,600.00p 3,659.00p 3,548.50p 3,549.00p 3686276
26/10/2018 3,609.00p 3,657.50p 3,564.50p 3,619.00p 4137337
25/10/2018 3,531.50p 3,608.50p 3,513.50p 3,608.00p 4251156
24/10/2018 3,519.50p 3,607.50p 3,497.00p 3,527.50p 4327274
23/10/2018 3,337.00p 3,541.50p 3,330.00p 3,504.50p 8988381
22/10/2018 3,300.00p 3,379.50p 3,282.50p 3,362.00p 3821241
19/10/2018 3,279.50p 3,311.70p 3,255.50p 3,299.50p 3582550
18/10/2018 3,289.50p 3,314.00p 3,209.00p 3,275.00p 3666843
17/10/2018 3,210.00p 3,303.00p 3,175.00p 3,284.00p 4505703
16/10/2018 3,314.00p 3,333.50p 3,171.00p 3,176.50p 4698368
15/10/2018 3,271.00p 3,332.50p 3,264.00p 3,331.00p 3139818
12/10/2018 3,408.00p 3,408.00p 3,220.00p 3,272.00p 7987449
11/10/2018 3,425.00p 3,476.00p 3,400.50p 3,405.00p 5934002
10/10/2018 3,390.00p 3,480.50p 3,356.00p 3,450.00p 3838800
09/10/2018 3,400.00p 3,426.50p 3,352.50p 3,417.50p 2982170
08/10/2018 3,425.00p 3,462.00p 3,408.54p 3,422.00p 3169249
05/10/2018 3,458.00p 3,487.50p 3,413.00p 3,424.50p 2510898
04/10/2018 3,514.00p 3,517.84p 3,389.50p 3,450.00p 3538271
03/10/2018 3,584.00p 3,606.00p 3,553.00p 3,570.00p 3284030
02/10/2018 3,500.50p 3,567.00p 3,486.50p 3,557.00p 2289461
01/10/2018 3,580.00p 3,586.00p 3,503.00p 3,503.00p 2662015
28/09/2018 3,595.50p 3,643.50p 3,579.76p 3,584.50p 3342014
27/09/2018 3,535.50p 3,622.00p 3,526.00p 3,614.50p 3113365
26/09/2018 3,532.00p 3,587.00p 3,491.00p 3,552.00p 3850352
25/09/2018 3,531.50p 3,559.50p 3,457.50p 3,540.00p 3982718
24/09/2018 3,599.50p 3,614.00p 3,511.00p 3,544.00p 4483110
21/09/2018 3,584.50p 3,617.00p 3,535.50p 3,617.00p 7130234
20/09/2018 3,561.00p 3,580.50p 3,507.00p 3,521.00p 5346446
19/09/2018 3,606.00p 3,650.00p 3,506.00p 3,560.00p 5316035
18/09/2018 3,678.00p 3,678.00p 3,581.00p 3,600.00p 4107423
17/09/2018 3,650.00p 3,711.50p 3,642.00p 3,669.00p 2171667
14/09/2018 3,700.00p 3,731.00p 3,656.50p 3,659.50p 2476198
13/09/2018 3,767.00p 3,801.00p 3,643.00p 3,691.50p 4223250
12/09/2018 3,551.50p 3,798.00p 3,465.00p 3,763.00p 9613729
11/09/2018 3,634.00p 3,635.25p 3,545.50p 3,554.50p 4600664
10/09/2018 3,691.50p 3,700.00p 3,643.00p 3,653.50p 2751399
07/09/2018 3,700.00p 3,701.50p 3,649.00p 3,685.00p 3756690
06/09/2018 3,720.00p 3,730.00p 3,668.00p 3,682.50p 3154928
05/09/2018 3,741.50p 3,743.00p 3,670.00p 3,712.50p 3891192
04/09/2018 3,735.00p 3,775.00p 3,729.50p 3,743.00p 2712399
03/09/2018 3,703.00p 3,736.00p 3,665.00p 3,729.00p 2345751
31/08/2018 3,756.00p 3,782.00p 3,720.50p 3,721.50p 3240262
30/08/2018 3,812.50p 3,819.00p 3,764.00p 3,778.50p 2412472
29/08/2018 3,897.00p 3,903.00p 3,833.50p 3,837.00p 2432419
28/08/2018 3,927.50p 3,945.00p 3,867.50p 3,892.00p 3223016
24/08/2018 4,047.00p 4,058.00p 3,909.00p 3,909.00p 3418844
23/08/2018 4,096.50p 4,098.50p 4,040.00p 4,047.50p 2340175
22/08/2018 4,132.50p 4,163.50p 4,085.00p 4,086.50p 2639927

*Close Price adjusted for both dividends and splits