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
10/07/2018 3,958.50p 3,958.50p 3,884.00p 3,931.50p 2559155
09/07/2018 3,910.50p 3,961.50p 3,900.00p 3,959.50p 2789389
06/07/2018 3,915.00p 3,954.00p 3,893.50p 3,903.50p 2359579
05/07/2018 3,931.00p 3,948.00p 3,880.50p 3,900.00p 2343341
04/07/2018 3,911.00p 3,962.60p 3,880.00p 3,931.50p 1647215
03/07/2018 3,833.00p 3,934.00p 3,833.00p 3,910.00p 3526950
02/07/2018 3,808.50p 3,841.00p 3,779.50p 3,820.00p 2598325
29/06/2018 3,904.50p 3,954.50p 3,819.00p 3,830.00p 4344330
28/06/2018 3,703.50p 3,890.00p 3,700.00p 3,877.00p 4751578
27/06/2018 3,756.00p 3,786.50p 3,725.50p 3,782.00p 3947417
26/06/2018 3,808.00p 3,836.50p 3,756.00p 3,756.00p 2638888
25/06/2018 3,900.00p 3,908.00p 3,794.50p 3,803.00p 2939800
22/06/2018 3,840.00p 3,911.00p 3,812.50p 3,911.00p 5067173
21/06/2018 3,803.00p 3,860.50p 3,788.50p 3,839.00p 5105226
20/06/2018 3,719.00p 3,820.00p 3,691.00p 3,779.00p 5265775
19/06/2018 3,614.00p 3,704.00p 3,609.50p 3,691.00p 3688046
18/06/2018 3,700.00p 3,724.00p 3,630.00p 3,635.00p 3238588
15/06/2018 3,721.50p 3,757.50p 3,693.50p 3,694.00p 7104230
14/06/2018 3,687.00p 3,759.00p 3,662.00p 3,734.50p 4304615
13/06/2018 3,688.00p 3,729.50p 3,646.50p 3,716.00p 4007498
12/06/2018 3,815.50p 3,817.50p 3,680.00p 3,680.00p 4644924
11/06/2018 3,680.00p 3,772.50p 3,680.00p 3,746.50p 3681422
08/06/2018 3,630.00p 3,688.50p 3,595.50p 3,656.00p 3987106
07/06/2018 3,732.00p 3,744.00p 3,645.00p 3,645.00p 5147177
06/06/2018 3,722.00p 3,735.00p 3,689.00p 3,703.00p 3918337
05/06/2018 3,806.50p 3,830.00p 3,731.00p 3,740.00p 3987309
04/06/2018 3,809.50p 3,887.00p 3,784.50p 3,810.50p 3903960
01/06/2018 3,869.00p 3,885.50p 3,809.50p 3,825.50p 4346685
31/05/2018 3,830.00p 3,884.50p 3,822.50p 3,869.00p 8003583
30/05/2018 3,793.50p 3,809.00p 3,770.50p 3,809.00p 3353660
29/05/2018 3,852.00p 3,863.50p 3,779.25p 3,789.00p 4577418
25/05/2018 3,818.50p 3,876.50p 3,767.00p 3,869.00p 3668179
24/05/2018 3,776.00p 3,822.50p 3,765.00p 3,800.00p 4728272
23/05/2018 3,769.00p 3,829.00p 3,759.50p 3,764.00p 4636145
22/05/2018 3,761.50p 3,796.00p 3,733.50p 3,762.50p 5250839
21/05/2018 3,822.00p 3,837.50p 3,754.50p 3,764.50p 3284434
18/05/2018 3,816.50p 3,841.50p 3,794.50p 3,800.00p 4878638
17/05/2018 3,824.50p 3,869.00p 3,814.00p 3,815.00p 4497452
16/05/2018 3,830.00p 3,852.50p 3,809.00p 3,840.00p 3932943
15/05/2018 3,808.50p 3,878.50p 3,801.50p 3,826.50p 4282251
14/05/2018 3,821.50p 3,845.50p 3,800.41p 3,811.00p 3554095
11/05/2018 3,899.50p 3,911.00p 3,854.77p 3,860.00p 3696457
10/05/2018 3,895.00p 3,915.00p 3,853.50p 3,915.00p 2688873
09/05/2018 3,812.00p 3,910.50p 3,802.50p 3,909.00p 5223588
08/05/2018 3,876.00p 3,910.50p 3,809.00p 3,809.00p 3687729
04/05/2018 3,888.00p 3,922.00p 3,871.00p 3,888.00p 3290370
03/05/2018 3,884.00p 3,932.00p 3,884.00p 3,898.00p 4355470
02/05/2018 3,925.00p 4,003.50p 3,919.50p 3,919.50p 4150284
01/05/2018 3,943.00p 3,984.50p 3,882.00p 3,900.00p 2284295
30/04/2018 4,026.50p 4,052.50p 3,993.50p 3,999.00p 3699861
27/04/2018 3,984.00p 4,046.00p 3,960.00p 4,030.50p 4922189
26/04/2018 3,858.00p 3,965.50p 3,840.00p 3,965.50p 7695342
25/04/2018 3,725.00p 3,851.00p 3,721.00p 3,850.00p 5746349
24/04/2018 3,767.50p 3,807.00p 3,698.00p 3,744.00p 4813580
23/04/2018 3,684.00p 3,761.23p 3,663.00p 3,754.50p 5467671
20/04/2018 3,673.00p 3,727.00p 3,667.00p 3,700.00p 8163295
19/04/2018 3,873.50p 3,890.50p 3,553.00p 3,650.00p 10680401
18/04/2018 3,959.50p 4,015.00p 3,859.50p 3,859.50p 6041527
17/04/2018 4,036.00p 4,047.29p 3,965.50p 3,965.50p 5729841
16/04/2018 4,126.50p 4,148.00p 4,035.00p 4,043.00p 5025635
13/04/2018 4,171.00p 4,171.00p 4,119.00p 4,119.00p 5597583
12/04/2018 4,211.00p 4,215.50p 4,174.00p 4,174.00p 3445259
11/04/2018 4,231.00p 4,254.00p 4,205.50p 4,220.00p 3365117
10/04/2018 4,313.50p 4,321.00p 4,251.00p 4,260.50p 3021268
09/04/2018 4,326.50p 4,328.50p 4,264.00p 4,308.50p 3630843
06/04/2018 4,271.50p 4,339.00p 4,270.50p 4,311.00p 2883331
05/04/2018 4,283.50p 4,288.00p 4,212.50p 4,286.00p 3898180
04/04/2018 4,139.50p 4,216.00p 4,121.00p 4,212.50p 4899482
03/04/2018 4,090.00p 4,198.50p 4,077.00p 4,150.00p 5209548
29/03/2018 4,111.50p 4,190.00p 4,065.50p 4,131.00p 6540809
28/03/2018 3,921.00p 4,084.00p 3,896.88p 4,084.00p 5596556
27/03/2018 3,925.50p 3,963.50p 3,903.50p 3,946.00p 3647270
26/03/2018 3,935.00p 3,935.00p 3,879.50p 3,900.00p 4532727
23/03/2018 3,873.50p 3,942.50p 3,873.50p 3,921.50p 5773389
22/03/2018 3,840.00p 3,885.00p 3,775.00p 3,885.00p 6023600
21/03/2018 3,987.50p 3,987.50p 3,863.00p 3,874.50p 5411298
20/03/2018 4,031.00p 4,086.50p 3,961.50p 3,988.00p 5283176
19/03/2018 4,160.00p 4,161.00p 4,025.27p 4,030.00p 4259565
16/03/2018 4,194.50p 4,228.00p 4,183.00p 4,183.50p 5592278
15/03/2018 4,205.00p 4,284.00p 4,169.00p 4,220.00p 4932761
14/03/2018 4,160.00p 4,240.00p 4,159.00p 4,234.00p 4328963
13/03/2018 4,230.50p 4,253.00p 4,160.00p 4,166.00p 3627987
12/03/2018 4,291.50p 4,300.00p 4,250.00p 4,255.00p 2590175
09/03/2018 4,270.00p 4,300.00p 4,257.00p 4,273.50p 2757655
08/03/2018 4,200.00p 4,268.50p 4,188.00p 4,261.50p 3231294
07/03/2018 4,191.00p 4,234.50p 4,177.50p 4,200.00p 3562016
06/03/2018 4,240.50p 4,255.50p 4,183.50p 4,195.00p 2910285
05/03/2018 4,201.50p 4,222.50p 4,162.50p 4,221.00p 4039645
02/03/2018 4,260.00p 4,302.50p 4,195.00p 4,220.00p 4319402
01/03/2018 4,280.00p 4,337.50p 4,240.00p 4,271.50p 3963870
28/02/2018 4,348.00p 4,402.50p 4,295.07p 4,295.50p 5816035
27/02/2018 4,462.00p 4,480.50p 4,395.50p 4,397.50p 3113710
26/02/2018 4,487.00p 4,488.00p 4,434.00p 4,464.50p 2337296
23/02/2018 4,369.50p 4,460.00p 4,313.47p 4,460.00p 3826062
22/02/2018 4,275.00p 4,354.50p 4,193.50p 4,354.50p 7816250
21/02/2018 4,460.00p 4,509.50p 4,418.00p 4,450.00p 3440180
20/02/2018 4,448.00p 4,493.00p 4,432.50p 4,493.00p 3771943
19/02/2018 4,430.00p 4,469.50p 4,419.00p 4,440.00p 1792593
16/02/2018 4,455.00p 4,463.00p 4,416.50p 4,451.50p 2768358
15/02/2018 4,448.50p 4,448.50p 4,387.00p 4,423.50p 3021459
14/02/2018 4,432.00p 4,488.50p 4,416.50p 4,440.00p 5232161
13/02/2018 4,468.50p 4,493.50p 4,379.00p 4,381.50p 5088640
12/02/2018 4,440.50p 4,494.00p 4,407.00p 4,465.00p 3867891
09/02/2018 4,472.00p 4,512.50p 4,405.00p 4,412.50p 4221178
08/02/2018 4,567.00p 4,590.56p 4,480.00p 4,497.50p 4347808
07/02/2018 4,592.00p 4,677.00p 4,540.00p 4,645.00p 3646086
06/02/2018 4,521.50p 4,612.00p 4,450.00p 4,519.50p 5454696
05/02/2018 4,738.50p 4,738.50p 4,632.50p 4,632.50p 3719197
02/02/2018 4,794.00p 4,809.50p 4,750.00p 4,760.00p 2522915
01/02/2018 4,827.50p 4,864.50p 4,810.00p 4,824.00p 2553480
31/01/2018 4,846.50p 4,883.00p 4,800.50p 4,819.00p 3249101
30/01/2018 4,851.00p 4,892.50p 4,831.50p 4,831.50p 2846784
29/01/2018 4,923.50p 4,927.00p 4,860.50p 4,875.00p 2714765
26/01/2018 4,851.50p 4,939.00p 4,827.50p 4,939.00p 3738134
25/01/2018 4,973.50p 4,995.50p 4,864.50p 4,870.00p 2891489
24/01/2018 5,089.00p 5,099.00p 4,976.00p 4,976.00p 3351279
23/01/2018 5,064.00p 5,108.00p 5,026.00p 5,100.00p 3067225
22/01/2018 5,028.00p 5,079.00p 5,024.00p 5,042.00p 2894601
19/01/2018 4,930.50p 5,062.00p 4,930.50p 5,062.00p 4187041
18/01/2018 5,029.00p 5,044.00p 4,932.00p 4,950.00p 2653832
17/01/2018 5,015.00p 5,036.00p 4,994.00p 5,003.00p 2455584
16/01/2018 5,040.00p 5,103.00p 5,013.00p 5,033.00p 3820713
15/01/2018 4,963.50p 5,037.00p 4,961.50p 5,015.00p 2100431
12/01/2018 5,037.00p 5,039.00p 4,960.00p 4,968.00p 3107319
11/01/2018 4,992.00p 5,068.00p 4,989.00p 5,050.00p 2808264
10/01/2018 4,946.50p 4,984.50p 4,944.50p 4,965.00p 3611012
09/01/2018 4,935.50p 5,070.00p 4,935.50p 4,959.50p 2669789
08/01/2018 4,956.00p 4,966.00p 4,920.50p 4,925.00p 2257397
05/01/2018 4,909.00p 4,970.00p 4,906.50p 4,970.00p 1928916
04/01/2018 4,942.50p 4,961.00p 4,909.50p 4,914.50p 2769682
03/01/2018 4,970.00p 4,970.50p 4,899.00p 4,936.50p 1541714
02/01/2018 5,008.00p 5,046.00p 4,917.50p 4,940.00p 2405528
29/12/2017 4,969.50p 5,024.00p 4,953.50p 5,018.00p 1221368
28/12/2017 5,000.00p 5,002.77p 4,941.00p 4,955.50p 1712696
27/12/2017 4,920.50p 5,023.00p 4,920.50p 5,005.00p 2092357
22/12/2017 5,030.00p 5,058.00p 4,970.00p 4,970.00p 917802
21/12/2017 4,934.00p 5,037.00p 4,920.50p 5,013.00p 2630657
20/12/2017 4,983.00p 4,999.50p 4,064.00p 4,920.00p 2504333
19/12/2017 4,985.00p 5,037.00p 4,948.00p 4,995.00p 4966218
18/12/2017 4,962.00p 5,015.00p 4,956.50p 4,960.00p 2986524
15/12/2017 4,898.50p 5,031.00p 4,898.50p 4,967.00p 5944083
14/12/2017 5,020.00p 5,027.00p 4,924.50p 4,924.50p 3183144
13/12/2017 5,031.00p 5,071.00p 4,995.50p 5,029.00p 3921560
12/12/2017 5,017.00p 5,055.50p 4,981.50p 5,044.00p 2961150
11/12/2017 4,973.50p 5,044.00p 4,965.00p 5,002.00p 3180703
08/12/2017 4,938.00p 4,965.00p 4,890.50p 4,939.00p 2760992
07/12/2017 5,047.00p 5,051.53p 4,923.50p 4,958.50p 4315423
06/12/2017 4,837.50p 5,058.00p 4,830.50p 5,028.00p 3605390
05/12/2017 4,810.50p 4,885.00p 4,810.00p 4,850.00p 3127275
04/12/2017 4,818.50p 4,826.00p 4,744.50p 4,795.50p 3393716
01/12/2017 4,674.00p 4,876.15p 4,673.50p 4,784.50p 5282865
30/11/2017 4,799.00p 4,898.29p 4,689.00p 4,689.00p 11194164
29/11/2017 4,924.50p 4,928.50p 4,800.50p 4,802.00p 4272242
28/11/2017 4,965.50p 4,985.50p 4,928.00p 4,969.00p 2757520
27/11/2017 4,991.00p 5,024.00p 4,967.00p 4,967.50p 2132392
24/11/2017 5,043.00p 5,049.00p 4,985.50p 5,004.00p 1910187
23/11/2017 5,006.00p 5,049.27p 4,979.50p 5,049.00p 1675468
22/11/2017 5,079.00p 5,085.00p 5,010.00p 5,029.00p 2316033
21/11/2017 4,984.00p 5,100.00p 4,966.00p 5,091.00p 3266067
20/11/2017 4,978.50p 5,007.00p 4,970.00p 5,002.00p 1959316
17/11/2017 4,952.50p 5,017.00p 4,951.50p 4,983.50p 3137707
16/11/2017 4,898.50p 4,958.00p 4,892.00p 4,955.00p 2692744
15/11/2017 4,875.50p 4,921.00p 4,875.50p 4,891.00p 3005043
14/11/2017 4,936.00p 4,943.50p 4,865.50p 4,900.00p 2835951
13/11/2017 4,944.00p 4,980.00p 4,933.00p 4,937.00p 2155210
10/11/2017 4,946.00p 4,965.00p 4,892.50p 4,910.00p 2037917
09/11/2017 4,960.00p 4,980.00p 4,926.00p 4,950.50p 2673956
08/11/2017 4,963.50p 5,006.00p 4,941.50p 4,956.00p 2905912
07/11/2017 4,958.50p 4,961.50p 4,877.00p 4,932.00p 3232540
06/11/2017 4,974.50p 4,994.00p 4,949.00p 4,959.00p 1907014
03/11/2017 4,969.50p 4,997.50p 4,958.50p 4,995.50p 1695664
02/11/2017 4,893.50p 4,984.00p 4,890.50p 4,970.00p 3971830
01/11/2017 4,871.00p 4,912.00p 4,857.50p 4,891.00p 5729820
31/10/2017 4,922.00p 4,928.00p 4,833.50p 4,871.00p 3055086
30/10/2017 5,000.00p 5,014.92p 4,911.50p 4,917.00p 3342106
27/10/2017 5,000.00p 5,034.00p 4,986.00p 5,022.00p 3443522
26/10/2017 4,866.50p 4,988.50p 4,861.50p 4,966.00p 4805895
25/10/2017 4,838.50p 4,962.00p 4,826.00p 4,843.50p 5483628
24/10/2017 4,852.00p 4,876.50p 4,783.50p 4,825.00p 3896886
23/10/2017 4,872.00p 4,928.00p 4,862.00p 4,867.00p 2298264
20/10/2017 4,838.00p 4,875.00p 4,821.00p 4,849.50p 3325623
19/10/2017 4,838.50p 4,868.50p 4,796.50p 4,828.00p 2761802
18/10/2017 4,876.50p 4,888.50p 4,852.50p 4,870.50p 1916823
17/10/2017 4,859.50p 4,890.00p 4,841.00p 4,865.00p 2645703
16/10/2017 4,845.00p 4,873.50p 4,810.63p 4,848.50p 3112497
13/10/2017 4,867.00p 4,872.00p 4,827.50p 4,858.00p 2620507
12/10/2017 4,913.00p 4,949.50p 4,875.50p 4,881.50p 2445687
11/10/2017 4,909.50p 4,920.00p 4,868.50p 4,916.50p 3387435
10/10/2017 4,827.00p 4,890.00p 4,808.00p 4,888.50p 2690342
09/10/2017 4,815.00p 4,828.00p 4,783.50p 4,819.50p 2073473
06/10/2017 4,708.00p 4,811.00p 4,704.50p 4,781.50p 4206680
05/10/2017 4,710.00p 4,737.50p 4,686.50p 4,705.00p 3543657
04/10/2017 4,699.00p 4,748.50p 4,694.50p 4,736.50p 1920816
03/10/2017 4,719.00p 4,719.00p 4,650.50p 4,704.00p 1904598
02/10/2017 4,686.50p 4,717.00p 4,645.50p 4,717.00p 2598913
29/09/2017 4,654.00p 4,708.00p 4,646.50p 4,672.00p 3302848
28/09/2017 4,708.00p 4,708.00p 4,640.50p 4,650.00p 3078190
27/09/2017 4,664.50p 4,722.00p 4,638.00p 4,704.50p 3663898
26/09/2017 4,595.50p 4,655.00p 4,508.50p 4,650.00p 3678785
25/09/2017 4,613.50p 4,613.50p 4,550.00p 4,585.00p 2829351

*Close Price adjusted for both dividends and splits