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
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
27/04/2016 4,151.50p 4,163.50p 4,098.50p 4,162.00p 2224811
26/04/2016 4,250.00p 4,346.92p 4,134.50p 4,144.50p 2661151
25/04/2016 4,118.50p 4,207.50p 4,118.50p 4,162.50p 3178205
22/04/2016 4,161.50p 4,176.00p 4,117.50p 4,133.00p 2597370
21/04/2016 4,265.50p 4,270.00p 4,135.50p 4,175.00p 4270195
20/04/2016 4,280.50p 4,357.13p 4,235.25p 4,264.50p 3780653
19/04/2016 4,281.00p 4,307.00p 4,271.50p 4,281.00p 2502782
18/04/2016 4,207.00p 4,281.14p 4,206.50p 4,280.50p 2250189
15/04/2016 4,213.50p 4,324.43p 4,207.50p 4,232.00p 3018173
14/04/2016 4,145.00p 4,215.25p 4,134.24p 4,210.00p 2532494
13/04/2016 4,187.00p 4,295.72p 4,169.00p 4,186.50p 2285901
12/04/2016 4,182.50p 4,182.50p 4,135.50p 4,167.50p 2083346
11/04/2016 4,199.00p 4,200.50p 4,159.00p 4,193.50p 2631709
08/04/2016 4,173.50p 4,195.38p 4,158.50p 4,190.00p 2434955
07/04/2016 4,132.00p 4,155.00p 4,103.00p 4,148.50p 2356354
06/04/2016 4,132.50p 4,134.25p 4,090.50p 4,124.50p 2118051
05/04/2016 4,088.00p 4,130.00p 4,078.00p 4,118.00p 3139015
04/04/2016 4,081.00p 4,127.50p 4,033.53p 4,098.00p 2033308
01/04/2016 4,040.00p 4,091.50p 4,016.00p 4,083.50p 2623168
31/03/2016 4,075.50p 4,099.50p 4,057.00p 4,090.00p 3502299
30/03/2016 4,020.00p 4,075.00p 4,000.00p 4,075.00p 5167594
29/03/2016 4,018.50p 4,029.50p 3,975.50p 3,995.50p 3489957
24/03/2016 4,030.50p 4,033.00p 3,989.00p 3,995.50p 5039133
23/03/2016 3,984.00p 4,048.00p 3,981.84p 4,044.00p 2858574
22/03/2016 3,962.00p 3,999.50p 3,940.00p 3,983.00p 2620804
21/03/2016 3,962.00p 3,997.50p 3,950.00p 3,976.00p 1815976
18/03/2016 4,040.00p 4,055.50p 3,977.00p 3,977.00p 3515095
17/03/2016 4,033.50p 4,042.00p 3,976.50p 4,042.00p 2410097
16/03/2016 4,147.00p 4,149.00p 4,109.50p 4,117.00p 2380834
15/03/2016 4,090.50p 4,133.50p 4,071.00p 4,128.00p 2215117
14/03/2016 4,076.00p 4,105.50p 4,060.50p 4,101.00p 2166283
11/03/2016 4,034.00p 4,084.00p 4,027.50p 4,076.50p 2659240
10/03/2016 4,059.00p 4,073.50p 3,984.50p 3,984.50p 6193424
09/03/2016 4,021.00p 4,045.00p 3,993.50p 4,045.00p 2881286
08/03/2016 3,982.50p 4,021.00p 3,958.50p 4,012.50p 2195441
07/03/2016 4,070.50p 4,090.50p 4,003.00p 4,008.50p 2134798
04/03/2016 3,962.50p 4,044.50p 3,961.50p 4,044.50p 3048947
03/03/2016 3,966.00p 3,976.50p 3,940.00p 3,958.00p 2050470
02/03/2016 4,013.50p 4,013.50p 3,951.00p 3,968.50p 3596122
01/03/2016 3,936.50p 4,005.50p 3,915.00p 4,000.00p 2628150
29/02/2016 3,918.00p 3,934.50p 3,884.00p 3,925.50p 2675630
26/02/2016 3,919.00p 3,954.00p 3,901.00p 3,915.00p 2710402
25/02/2016 3,800.00p 3,888.50p 3,776.50p 3,877.50p 3011363
24/02/2016 3,853.50p 3,854.00p 3,814.50p 3,834.00p 2383350

*Close Price adjusted for both dividends and splits