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
09/02/2017 5,019.00p 5,038.00p 4,951.43p 5,021.00p 4186606
08/02/2017 4,981.50p 5,035.00p 4,952.50p 5,025.00p 3346658
07/02/2017 4,985.00p 5,011.00p 4,977.50p 4,981.50p 3312475
06/02/2017 4,963.00p 5,008.00p 4,955.00p 4,985.00p 3050353
03/02/2017 4,903.50p 4,970.50p 4,894.00p 4,963.00p 3649407
02/02/2017 4,844.00p 4,962.52p 4,830.00p 4,910.00p 3876234
01/02/2017 4,888.00p 4,907.50p 4,856.00p 4,865.50p 3146557
31/01/2017 4,883.50p 4,902.50p 4,723.68p 4,899.50p 4240170
30/01/2017 4,899.00p 4,931.12p 4,865.00p 4,896.50p 2689114
27/01/2017 4,910.50p 4,949.14p 4,896.68p 4,920.50p 3713728
26/01/2017 4,888.50p 4,937.00p 4,853.83p 4,929.50p 4359672
25/01/2017 4,811.50p 4,894.00p 4,795.00p 4,894.00p 4918262
24/01/2017 4,778.00p 4,811.50p 4,755.00p 4,800.00p 4466633
23/01/2017 4,718.50p 4,800.55p 4,711.00p 4,767.00p 4981457
20/01/2017 4,750.00p 4,810.36p 4,703.68p 4,760.00p 5256250
19/01/2017 4,680.00p 4,736.50p 4,593.75p 4,734.00p 7788887
18/01/2017 4,620.00p 4,697.50p 4,615.00p 4,634.00p 8092042
17/01/2017 4,810.00p 4,820.00p 4,569.00p 4,580.00p 10020823
16/01/2017 4,735.50p 4,763.45p 4,721.50p 4,762.50p 1640639
13/01/2017 4,727.50p 4,741.50p 4,704.00p 4,729.50p 2114803
12/01/2017 4,680.00p 4,728.00p 4,676.00p 4,705.00p 2918851
11/01/2017 4,650.50p 4,731.00p 4,650.50p 4,713.00p 2734814
10/01/2017 4,673.50p 4,687.00p 4,603.90p 4,672.00p 2167306
09/01/2017 4,591.00p 4,681.50p 4,586.00p 4,675.00p 2505235
06/01/2017 4,558.00p 4,600.00p 4,557.50p 4,574.00p 2324882
05/01/2017 4,582.00p 4,852.75p 4,566.50p 4,580.00p 2682431
04/01/2017 4,576.00p 4,625.52p 4,574.50p 4,591.50p 2000461
03/01/2017 4,628.00p 4,657.00p 4,603.00p 4,612.00p 2356727
30/12/2016 4,610.50p 4,628.00p 4,583.50p 4,621.50p 1543009
29/12/2016 4,565.00p 4,596.50p 4,555.59p 4,596.50p 1609201
28/12/2016 4,587.00p 4,592.00p 4,534.00p 4,567.00p 3118134
23/12/2016 4,555.50p 4,567.00p 4,536.00p 4,558.00p 538997
22/12/2016 4,544.50p 4,569.00p 4,524.50p 4,546.50p 1866264
21/12/2016 4,537.00p 4,572.50p 4,535.00p 4,560.50p 1698589
20/12/2016 4,542.50p 4,578.50p 4,518.50p 4,556.00p 2869681
19/12/2016 4,512.50p 4,560.50p 4,491.00p 4,551.50p 2413118
16/12/2016 4,520.00p 4,555.00p 4,470.50p 4,506.50p 4521495
15/12/2016 4,461.50p 4,529.50p 4,425.50p 4,513.00p 3931303
14/12/2016 4,433.00p 4,498.00p 4,410.00p 4,468.50p 4134695
13/12/2016 4,380.50p 4,464.00p 4,352.50p 4,452.50p 3509703
12/12/2016 4,411.50p 4,423.50p 4,345.50p 4,366.00p 2848316
09/12/2016 4,391.00p 4,431.00p 4,361.37p 4,420.00p 2763292
08/12/2016 4,364.50p 4,373.00p 4,325.50p 4,373.00p 2612828
07/12/2016 4,328.50p 4,353.50p 4,314.00p 4,352.50p 2546569
06/12/2016 4,337.50p 4,356.00p 4,301.00p 4,320.00p 2907498
05/12/2016 4,314.00p 4,385.50p 4,313.50p 4,343.00p 3688302
02/12/2016 4,303.00p 4,351.50p 4,278.71p 4,347.00p 2763359
01/12/2016 4,393.50p 4,393.50p 4,251.39p 4,309.50p 5758979
30/11/2016 4,449.00p 4,534.00p 4,392.18p 4,393.50p 6435015
29/11/2016 4,440.00p 4,479.00p 4,417.50p 4,454.50p 3231531
28/11/2016 4,409.50p 4,487.00p 4,401.50p 4,448.50p 3939600
25/11/2016 4,365.50p 4,437.50p 4,364.00p 4,421.00p 2950116
24/11/2016 4,362.00p 4,376.50p 4,346.00p 4,372.00p 1845825
23/11/2016 4,367.50p 4,437.00p 4,340.50p 4,368.50p 2592894
22/11/2016 4,341.00p 4,376.00p 4,330.00p 4,368.00p 3462435
21/11/2016 4,340.50p 4,415.33p 4,311.50p 4,357.50p 5045577
18/11/2016 4,306.00p 4,383.65p 4,290.50p 4,359.50p 5507288
17/11/2016 4,291.50p 4,324.00p 4,274.50p 4,311.00p 2464580
16/11/2016 4,297.50p 4,310.00p 4,251.00p 4,278.00p 3157643
15/11/2016 4,265.50p 4,337.50p 4,251.00p 4,300.50p 4721377
14/11/2016 4,326.00p 4,350.18p 4,239.00p 4,281.00p 6741510
11/11/2016 4,258.50p 4,378.95p 4,237.00p 4,307.00p 8077894
10/11/2016 4,499.00p 4,508.50p 4,241.05p 4,258.50p 6671066
09/11/2016 4,474.50p 4,540.00p 4,450.50p 4,480.00p 4291762
08/11/2016 4,570.00p 4,589.50p 4,541.00p 4,576.00p 2705855
07/11/2016 4,536.50p 4,564.01p 4,515.50p 4,545.00p 3116089
04/11/2016 4,567.00p 4,574.50p 4,471.00p 4,520.00p 4269333
03/11/2016 4,590.00p 4,654.50p 4,549.00p 4,567.00p 5575912
02/11/2016 4,613.00p 4,623.00p 4,569.50p 4,588.50p 3309727
01/11/2016 4,707.00p 4,731.50p 4,616.50p 4,621.00p 3199207
31/10/2016 4,719.00p 4,759.00p 4,682.50p 4,691.50p 4241939
28/10/2016 4,680.50p 4,725.50p 4,624.50p 4,707.50p 6074742
27/10/2016 4,570.00p 4,628.50p 4,566.00p 4,611.00p 4974722
26/10/2016 4,702.00p 4,716.00p 4,568.00p 4,583.00p 4776550
25/10/2016 4,680.00p 4,877.54p 4,538.04p 4,718.50p 4984932
24/10/2016 4,666.00p 4,769.54p 4,480.50p 4,678.50p 8604028
21/10/2016 4,905.00p 5,003.00p 4,632.00p 4,666.00p 13546777
20/10/2016 4,802.50p 4,813.00p 4,770.50p 4,803.00p 2762153
19/10/2016 4,806.50p 4,817.73p 4,747.15p 4,777.00p 2829092
18/10/2016 4,843.50p 4,843.50p 4,790.50p 4,798.00p 2146394
17/10/2016 4,860.50p 4,872.00p 4,810.00p 4,817.50p 2393431
14/10/2016 4,907.00p 4,907.00p 4,874.00p 4,886.50p 3035285
13/10/2016 4,847.50p 4,888.50p 4,830.00p 4,882.00p 2656455
12/10/2016 4,877.50p 4,892.00p 4,832.50p 4,839.00p 2135166
11/10/2016 4,882.50p 4,902.00p 4,859.00p 4,883.50p 2162265
10/10/2016 4,879.00p 4,892.50p 4,852.00p 4,858.50p 2401836
07/10/2016 4,880.50p 4,897.00p 4,774.61p 4,873.50p 3761898
06/10/2016 4,895.50p 4,906.00p 4,849.64p 4,863.00p 2616502
05/10/2016 5,030.00p 5,056.00p 4,875.00p 4,881.00p 2960260
04/10/2016 4,999.50p 5,108.00p 4,988.50p 5,042.00p 5532977
03/10/2016 4,932.50p 4,993.50p 4,925.00p 4,983.00p 2154660
30/09/2016 4,925.00p 4,950.62p 4,900.50p 4,930.00p 2498977
29/09/2016 4,918.50p 4,978.50p 4,918.50p 4,946.50p 1807463
28/09/2016 4,898.00p 4,961.00p 4,898.00p 4,943.50p 2496260
27/09/2016 4,919.00p 4,946.50p 4,887.10p 4,898.00p 2341326
26/09/2016 4,913.00p 4,924.00p 4,867.00p 4,885.00p 2149138
23/09/2016 4,863.00p 4,944.00p 4,855.00p 4,939.00p 2107970
22/09/2016 4,815.00p 4,894.50p 4,791.50p 4,863.00p 1979486
21/09/2016 4,838.50p 4,851.50p 4,788.05p 4,796.00p 2056701
20/09/2016 4,761.50p 4,835.00p 4,743.00p 4,812.50p 1752924
19/09/2016 4,742.50p 4,766.50p 4,726.00p 4,762.50p 1773919
16/09/2016 4,738.00p 4,748.00p 4,697.00p 4,713.00p 3965946
15/09/2016 4,686.00p 4,737.34p 4,665.00p 4,733.00p 1904487
14/09/2016 4,709.00p 4,729.50p 4,674.00p 4,674.00p 2009144
13/09/2016 4,707.00p 4,743.50p 4,691.00p 4,708.50p 2293446
12/09/2016 4,651.00p 4,738.05p 4,636.00p 4,698.00p 2151453
09/09/2016 4,749.50p 4,787.50p 4,681.00p 4,695.50p 2207326
08/09/2016 4,850.00p 4,888.50p 4,782.50p 4,782.50p 2123112
07/09/2016 4,782.00p 4,835.50p 4,759.85p 4,818.50p 1892203
06/09/2016 4,817.00p 4,817.00p 4,763.50p 4,774.00p 1544043
05/09/2016 4,877.50p 4,888.50p 4,769.50p 4,803.50p 1381769
02/09/2016 4,730.50p 4,899.00p 4,711.00p 4,866.00p 4523691
01/09/2016 4,758.50p 4,774.50p 4,663.50p 4,713.50p 2172105
31/08/2016 4,748.00p 4,771.50p 4,711.50p 4,725.00p 2030335
30/08/2016 4,803.00p 4,812.50p 4,742.00p 4,754.50p 2860072
26/08/2016 4,823.00p 4,824.00p 4,782.50p 4,810.00p 1427960
25/08/2016 4,800.00p 4,842.00p 4,762.00p 4,816.00p 2944500
24/08/2016 4,830.00p 4,871.30p 4,796.00p 4,800.50p 1715761
23/08/2016 4,912.50p 4,936.00p 4,850.50p 4,850.50p 1681379
22/08/2016 4,878.50p 4,940.50p 4,858.00p 4,889.00p 2297115
19/08/2016 4,818.00p 4,900.12p 4,809.80p 4,872.50p 1720040
18/08/2016 4,900.00p 4,915.00p 4,833.03p 4,834.00p 2537522
17/08/2016 4,972.50p 4,992.50p 4,927.07p 4,947.00p 2018193
16/08/2016 4,954.50p 4,978.50p 4,929.50p 4,968.00p 1699894
15/08/2016 4,980.50p 5,006.00p 4,968.00p 4,981.00p 1779893
12/08/2016 4,966.00p 4,983.50p 4,936.50p 4,971.00p 1419378
11/08/2016 4,869.00p 4,985.00p 4,862.00p 4,985.00p 2415392
10/08/2016 4,790.00p 4,858.50p 4,780.50p 4,858.50p 1913830
09/08/2016 4,763.50p 4,809.50p 4,760.00p 4,800.00p 1720736
08/08/2016 4,796.00p 4,811.50p 4,735.50p 4,759.50p 1838369
05/08/2016 4,832.50p 4,863.50p 4,772.50p 4,831.50p 2210817
04/08/2016 4,684.50p 4,812.98p 4,653.00p 4,812.50p 3209081
03/08/2016 4,822.50p 4,823.50p 4,702.50p 4,703.00p 2208111
02/08/2016 4,795.00p 4,820.98p 4,773.50p 4,820.50p 2552029
01/08/2016 4,829.50p 4,829.50p 4,768.07p 4,798.50p 2292224
29/07/2016 4,737.00p 4,831.50p 4,702.00p 4,824.50p 3289470
28/07/2016 4,780.00p 4,848.00p 4,727.00p 4,782.50p 2720755
27/07/2016 4,784.00p 4,795.00p 4,725.00p 4,746.50p 2059647
26/07/2016 4,818.00p 4,847.00p 4,772.50p 4,782.00p 2358907
25/07/2016 4,808.00p 4,836.00p 4,782.00p 4,803.00p 1634849
22/07/2016 4,781.50p 4,817.50p 4,740.00p 4,813.50p 2190690
21/07/2016 4,779.00p 4,827.00p 4,766.50p 4,772.00p 2031103
20/07/2016 4,817.00p 4,852.00p 4,797.50p 4,800.00p 1843132
19/07/2016 4,773.00p 4,806.00p 4,761.50p 4,789.00p 1820133
18/07/2016 4,820.50p 4,860.00p 4,775.54p 4,776.50p 1793012
15/07/2016 4,788.50p 4,835.00p 4,747.00p 4,835.00p 3476057
14/07/2016 4,840.50p 4,893.00p 4,780.00p 4,780.50p 2808063
13/07/2016 4,809.00p 4,846.50p 4,410.20p 4,814.50p 3586563
12/07/2016 4,921.00p 4,964.00p 4,795.50p 4,839.50p 3342722
11/07/2016 4,883.00p 4,951.50p 4,850.50p 4,919.50p 2440024
08/07/2016 4,920.50p 4,933.00p 4,811.00p 4,898.00p 3163238
07/07/2016 4,888.50p 4,950.00p 4,880.00p 4,947.50p 3362255
06/07/2016 5,040.00p 5,135.00p 4,890.50p 4,900.00p 4891194
05/07/2016 4,920.00p 5,044.00p 4,915.00p 5,035.00p 4246453
04/07/2016 4,902.50p 4,948.00p 4,893.00p 4,904.50p 1943203
01/07/2016 4,853.50p 4,965.50p 4,829.00p 4,879.00p 3406610
30/06/2016 4,693.50p 4,843.00p 4,666.50p 4,843.00p 4825590
29/06/2016 4,592.50p 4,800.00p 4,583.50p 4,694.00p 4136454
28/06/2016 4,553.00p 4,574.50p 4,512.00p 4,555.50p 5702433
27/06/2016 4,334.50p 4,487.00p 4,332.00p 4,455.00p 4902486
24/06/2016 4,343.00p 4,476.50p 4,155.00p 4,385.00p 8348398
23/06/2016 4,287.50p 4,347.50p 4,214.00p 4,275.50p 3409816
22/06/2016 4,251.50p 4,290.50p 4,210.50p 4,254.50p 2907255
21/06/2016 4,222.00p 4,271.50p 4,202.50p 4,247.50p 2674910
20/06/2016 4,185.00p 4,260.50p 4,120.00p 4,235.00p 3269468
17/06/2016 4,160.50p 4,161.50p 4,105.50p 4,116.50p 3891857
16/06/2016 4,081.50p 4,155.00p 4,075.00p 4,145.50p 2527589
15/06/2016 4,094.50p 4,141.50p 4,081.39p 4,100.00p 2360616
14/06/2016 4,140.50p 4,172.00p 4,072.00p 4,072.00p 3088790
13/06/2016 4,188.00p 4,264.50p 4,147.50p 4,147.50p 1865079
10/06/2016 4,259.00p 4,271.13p 4,173.50p 4,218.50p 2580237
09/06/2016 4,274.00p 4,287.00p 4,253.50p 4,272.50p 2142625
08/06/2016 4,264.50p 4,284.50p 4,254.50p 4,276.50p 1816401
07/06/2016 4,275.00p 4,292.50p 4,265.50p 4,279.50p 2266071
06/06/2016 4,216.00p 4,296.00p 4,216.00p 4,271.50p 2189625
03/06/2016 4,156.00p 4,215.00p 4,156.00p 4,206.00p 2067745
02/06/2016 4,161.00p 4,179.28p 4,139.15p 4,142.50p 2107049
01/06/2016 4,194.50p 4,217.50p 4,150.50p 4,167.00p 2196721
31/05/2016 4,228.50p 4,244.00p 4,198.00p 4,198.00p 4702108
27/05/2016 4,181.50p 4,206.00p 4,167.00p 4,205.50p 1304125
26/05/2016 4,188.50p 4,192.50p 4,169.50p 4,185.00p 1539126
25/05/2016 4,186.50p 4,199.50p 4,164.50p 4,182.00p 1857382
24/05/2016 4,115.00p 4,174.50p 4,102.50p 4,170.50p 2239685
23/05/2016 4,144.50p 4,153.50p 4,102.00p 4,116.00p 1903767
20/05/2016 4,117.00p 4,154.50p 4,112.00p 4,147.00p 2490472
19/05/2016 4,140.00p 4,149.00p 4,077.50p 4,086.00p 2531259
18/05/2016 4,175.00p 4,181.50p 4,149.00p 4,165.50p 2139393
17/05/2016 4,245.50p 4,250.00p 4,170.00p 4,189.00p 2303182
16/05/2016 4,194.00p 4,237.50p 4,168.50p 4,235.00p 1377562
13/05/2016 4,207.00p 4,224.50p 4,172.50p 4,224.50p 1936012
12/05/2016 4,225.00p 4,254.00p 4,192.50p 4,210.50p 1984129
11/05/2016 4,233.00p 4,257.50p 4,221.50p 4,245.00p 1444208
10/05/2016 4,237.00p 4,258.80p 4,203.50p 4,241.50p 1757842
09/05/2016 4,225.00p 4,250.00p 4,194.00p 4,213.50p 1619931
06/05/2016 4,184.00p 4,199.00p 4,147.50p 4,199.00p 1909949
05/05/2016 4,162.00p 4,194.50p 4,139.00p 4,191.00p 2003003
04/05/2016 4,146.50p 4,233.61p 4,107.50p 4,141.50p 2825049
03/05/2016 4,200.50p 4,200.50p 4,098.00p 4,156.00p 2850717
29/04/2016 4,159.50p 4,210.50p 4,132.00p 4,170.00p 2656366
28/04/2016 4,143.00p 4,186.00p 4,100.50p 4,186.00p 2645687

*Close Price adjusted for both dividends and splits