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
26/09/2014 3,530.00p 3,530.00p 3,485.00p 3,506.00p 1834562
25/09/2014 3,578.00p 3,588.00p 3,506.50p 3,529.00p 2641072
24/09/2014 3,538.00p 3,574.00p 3,525.75p 3,567.00p 5978144
23/09/2014 3,623.00p 3,628.00p 3,533.00p 3,543.50p 2537045
22/09/2014 3,635.00p 3,635.00p 3,586.50p 3,617.50p 1495134
19/09/2014 3,656.50p 3,656.50p 3,624.50p 3,629.00p 6725065
18/09/2014 3,616.50p 3,619.00p 3,596.00p 3,615.00p 2318844
17/09/2014 3,612.50p 3,650.01p 3,602.50p 3,609.50p 1990326
16/09/2014 3,640.00p 3,640.00p 3,589.00p 3,601.50p 3348654
15/09/2014 3,612.50p 3,649.50p 3,611.50p 3,633.50p 2312835
12/09/2014 3,635.00p 3,650.00p 3,625.20p 3,629.50p 2528167
11/09/2014 3,619.00p 3,630.00p 3,601.00p 3,620.00p 1612271
10/09/2014 3,584.50p 3,629.21p 3,557.00p 3,615.50p 2090634
09/09/2014 3,590.00p 3,605.00p 3,587.00p 3,594.50p 1357911
08/09/2014 3,576.50p 3,608.50p 3,554.50p 3,607.50p 2376655
05/09/2014 3,593.50p 3,596.50p 3,570.50p 3,584.00p 1650971
04/09/2014 3,537.50p 3,608.00p 3,531.00p 3,597.00p 3225888
03/09/2014 3,580.00p 3,600.00p 3,568.00p 3,568.50p 2696502
02/09/2014 3,559.00p 3,583.50p 3,548.50p 3,565.50p 1530459
01/09/2014 3,543.50p 3,564.00p 3,526.00p 3,552.00p 1127385
29/08/2014 3,540.00p 3,563.00p 3,485.75p 3,553.50p 2977076
28/08/2014 3,535.50p 3,546.50p 3,518.59p 3,530.00p 1644935
27/08/2014 3,535.00p 3,535.50p 3,502.50p 3,531.00p 2326908
26/08/2014 3,569.50p 3,569.50p 3,518.00p 3,530.50p 1601730
22/08/2014 3,525.50p 3,525.50p 3,483.00p 3,498.50p 1281230
21/08/2014 3,517.50p 3,542.50p 3,504.50p 3,516.50p 1293759
20/08/2014 3,539.50p 3,539.50p 3,501.50p 3,517.50p 2119750
19/08/2014 3,591.50p 3,594.00p 3,562.00p 3,581.50p 2510694
18/08/2014 3,537.00p 3,557.00p 3,519.50p 3,550.50p 1606712
15/08/2014 3,500.00p 3,549.50p 3,497.50p 3,519.00p 1968234
14/08/2014 3,475.50p 3,521.50p 3,464.27p 3,501.50p 1958627
13/08/2014 3,476.50p 3,492.50p 3,458.73p 3,478.50p 1509023
12/08/2014 3,451.00p 3,459.50p 3,436.00p 3,448.00p 1400153
11/08/2014 3,442.00p 3,469.00p 3,430.00p 3,448.50p 2019359
08/08/2014 3,406.00p 3,425.50p 3,385.50p 3,418.00p 2463317
07/08/2014 3,452.00p 3,453.50p 3,413.50p 3,416.50p 1844936
06/08/2014 3,435.00p 3,454.00p 3,407.00p 3,447.00p 2917947
05/08/2014 3,418.50p 3,462.00p 3,417.50p 3,445.00p 1499536
04/08/2014 3,453.00p 3,456.00p 3,407.50p 3,417.50p 2016971
01/08/2014 3,485.00p 3,491.50p 3,414.00p 3,443.50p 2434940
31/07/2014 3,515.00p 3,528.50p 3,481.00p 3,483.00p 2961606
30/07/2014 3,551.00p 3,559.50p 3,520.00p 3,523.50p 3180690
29/07/2014 3,537.00p 3,569.50p 3,536.10p 3,567.50p 2072457
28/07/2014 3,549.00p 3,570.50p 3,535.00p 3,547.50p 1518146
25/07/2014 3,542.00p 3,556.00p 3,527.00p 3,539.50p 1449423
24/07/2014 3,555.00p 3,574.50p 3,533.00p 3,557.00p 1553234
23/07/2014 3,526.00p 3,558.00p 3,510.25p 3,550.00p 1864040
22/07/2014 3,515.50p 3,530.50p 3,504.00p 3,528.50p 1911462
21/07/2014 3,500.00p 3,532.00p 3,489.50p 3,500.00p 1668547
18/07/2014 3,534.00p 3,547.00p 3,514.50p 3,532.00p 2119407
17/07/2014 3,508.00p 3,549.50p 3,490.50p 3,535.00p 2309850
16/07/2014 3,553.00p 3,555.50p 3,486.50p 3,508.50p 2991659
15/07/2014 3,588.00p 3,595.50p 3,522.00p 3,532.00p 2782923
14/07/2014 3,551.50p 3,606.00p 3,528.00p 3,595.50p 1990922
11/07/2014 3,560.00p 3,598.00p 3,518.00p 3,528.00p 2690695
10/07/2014 3,538.50p 3,552.40p 3,509.50p 3,521.00p 2533890
09/07/2014 3,542.50p 3,557.00p 3,540.50p 3,547.50p 1782326
08/07/2014 3,591.50p 3,594.00p 3,554.50p 3,555.50p 1721554
07/07/2014 3,599.00p 3,606.96p 3,572.50p 3,575.00p 2067349
04/07/2014 3,588.00p 3,615.00p 3,569.50p 3,603.00p 1876725
03/07/2014 3,524.50p 3,584.50p 3,519.00p 3,584.00p 2512872
02/07/2014 3,524.00p 3,535.50p 3,502.50p 3,531.50p 2020807
01/07/2014 3,481.00p 3,524.00p 3,463.50p 3,524.00p 1713221
30/06/2014 3,473.50p 3,494.50p 3,467.50p 3,478.00p 2634421
27/06/2014 3,498.50p 3,503.00p 3,471.00p 3,476.00p 1915179
26/06/2014 3,528.00p 3,528.00p 3,465.50p 3,495.00p 3042022
25/06/2014 3,550.50p 3,563.50p 3,516.00p 3,522.00p 2211537
24/06/2014 3,549.00p 3,574.50p 3,539.50p 3,560.00p 1786514
23/06/2014 3,598.50p 3,614.00p 3,541.00p 3,544.50p 2930902
20/06/2014 3,586.50p 3,606.00p 3,573.50p 3,596.00p 3566183
19/06/2014 3,567.50p 3,601.00p 3,542.00p 3,585.00p 2644925
18/06/2014 3,557.00p 3,578.50p 3,537.50p 3,542.00p 1853910
17/06/2014 3,530.00p 3,558.00p 3,514.50p 3,544.50p 1825344
16/06/2014 3,527.00p 3,548.50p 3,507.50p 3,514.50p 1518276
13/06/2014 3,538.50p 3,556.50p 3,503.00p 3,520.00p 2170865
12/06/2014 3,556.50p 3,574.00p 3,543.00p 3,555.50p 1837370
11/06/2014 3,551.00p 3,562.50p 3,525.00p 3,543.00p 2090130
10/06/2014 3,533.50p 3,552.59p 3,500.00p 3,545.50p 2238349
09/06/2014 3,548.50p 3,552.50p 3,526.50p 3,531.50p 1492421
06/06/2014 3,551.50p 3,553.50p 3,506.00p 3,541.00p 2153957
05/06/2014 3,568.50p 3,579.00p 3,527.50p 3,535.00p 2055782
04/06/2014 3,570.00p 3,589.50p 3,553.00p 3,568.50p 1851334
03/06/2014 3,581.00p 3,589.00p 3,536.00p 3,569.50p 2361203
02/06/2014 3,616.50p 3,616.50p 3,571.50p 3,584.50p 1901235
30/05/2014 3,576.00p 3,622.74p 3,570.75p 3,600.50p 2993739
29/05/2014 3,537.50p 3,598.50p 3,532.85p 3,579.00p 1243540
28/05/2014 3,532.00p 3,544.15p 3,504.50p 3,537.00p 1534862
27/05/2014 3,531.50p 3,550.00p 3,508.00p 3,537.50p 2084794
23/05/2014 3,548.00p 3,553.00p 3,503.00p 3,515.50p 1529878
22/05/2014 3,586.50p 3,625.00p 3,543.00p 3,543.00p 3744354
21/05/2014 3,507.00p 3,526.18p 3,501.00p 3,526.00p 3102575
20/05/2014 3,539.50p 3,539.50p 3,484.00p 3,503.50p 1553824
19/05/2014 3,527.00p 3,547.00p 3,513.00p 3,528.00p 2776192
16/05/2014 3,479.50p 3,527.00p 3,445.00p 3,513.00p 3943751
15/05/2014 3,460.00p 3,478.00p 3,430.50p 3,466.50p 2721559
14/05/2014 3,455.00p 3,467.50p 3,429.00p 3,464.50p 1787587
13/05/2014 3,471.50p 3,473.00p 3,435.00p 3,450.50p 2291121
12/05/2014 3,469.00p 3,478.50p 3,451.00p 3,458.50p 2236209
09/05/2014 3,430.50p 3,446.00p 3,405.29p 3,417.50p 3276684
08/05/2014 3,430.00p 3,449.50p 3,415.50p 3,436.00p 2660114
07/05/2014 3,374.00p 3,415.50p 3,371.00p 3,415.50p 2547482
06/05/2014 3,411.50p 3,416.90p 3,362.50p 3,366.50p 3395922
02/05/2014 3,444.50p 3,449.00p 3,380.50p 3,396.50p 2856775
01/05/2014 3,418.00p 3,461.50p 3,406.00p 3,449.00p 1276052
30/04/2014 3,430.00p 3,500.32p 3,399.00p 3,417.00p 3800800
29/04/2014 3,489.50p 3,489.50p 3,449.00p 3,487.00p 3603096
28/04/2014 3,424.50p 3,475.00p 3,408.00p 3,459.00p 2267242
25/04/2014 3,411.50p 3,427.50p 3,395.00p 3,424.50p 3379475
24/04/2014 3,430.00p 3,432.50p 3,384.50p 3,424.50p 2036282
23/04/2014 3,435.50p 3,459.50p 3,411.50p 3,417.00p 2544743
22/04/2014 3,407.00p 3,444.50p 3,392.25p 3,423.50p 4771976
17/04/2014 3,414.50p 3,414.50p 3,363.50p 3,407.00p 3881408
16/04/2014 3,446.00p 3,452.00p 3,407.00p 3,415.50p 3525405
15/04/2014 3,445.00p 3,467.00p 3,421.00p 3,435.50p 2827821
14/04/2014 3,380.50p 3,545.90p 3,365.00p 3,451.00p 4138256
11/04/2014 3,405.50p 3,497.40p 3,383.73p 3,392.50p 2399012
10/04/2014 3,413.00p 3,433.58p 3,391.50p 3,428.00p 2126165
09/04/2014 3,392.50p 3,431.00p 3,377.00p 3,400.00p 2844050
08/04/2014 3,316.00p 3,395.50p 3,305.50p 3,390.00p 4041790
07/04/2014 3,323.00p 3,356.50p 3,315.98p 3,328.50p 2123648
04/04/2014 3,360.00p 3,360.00p 3,320.00p 3,346.50p 3161298
03/04/2014 3,312.50p 3,325.00p 3,298.00p 3,323.50p 2810133
02/04/2014 3,339.00p 3,339.00p 3,302.00p 3,307.00p 2233884
01/04/2014 3,345.50p 3,355.64p 3,300.65p 3,330.50p 3971480
31/03/2014 3,357.00p 3,446.15p 3,322.00p 3,335.50p 4088637
28/03/2014 3,287.50p 3,340.00p 3,274.00p 3,340.00p 3850402
27/03/2014 3,224.50p 3,287.00p 3,216.70p 3,287.00p 2925501
26/03/2014 3,246.50p 3,270.00p 3,224.00p 3,235.00p 3335211
25/03/2014 3,220.50p 3,251.50p 3,211.50p 3,250.50p 2684553
24/03/2014 3,230.50p 3,239.00p 3,200.50p 3,213.50p 3729330
21/03/2014 3,208.00p 3,244.50p 3,200.50p 3,239.00p 5475998
20/03/2014 3,221.00p 3,233.00p 3,189.00p 3,214.50p 3187574
19/03/2014 3,258.00p 3,264.00p 3,221.50p 3,233.00p 2532447
18/03/2014 3,195.00p 3,266.50p 3,162.00p 3,253.00p 3094962
17/03/2014 3,224.00p 3,224.00p 3,179.00p 3,200.50p 3161903
14/03/2014 3,189.50p 3,241.50p 3,188.50p 3,224.00p 4214934
13/03/2014 3,220.00p 3,230.50p 3,196.50p 3,200.00p 3173841
12/03/2014 3,226.00p 3,334.50p 3,205.50p 3,218.00p 3632186
11/03/2014 3,340.00p 3,352.00p 3,315.00p 3,334.50p 3689062
10/03/2014 3,300.00p 3,351.00p 3,300.00p 3,340.50p 3307166
07/03/2014 3,340.00p 3,340.00p 3,290.00p 3,290.00p 3341205
06/03/2014 3,325.00p 3,344.50p 3,296.50p 3,335.00p 4333372
05/03/2014 3,291.50p 3,347.00p 3,279.50p 3,325.00p 4773704
04/03/2014 3,256.00p 3,288.50p 3,210.50p 3,286.50p 3429320
03/03/2014 3,200.00p 3,250.00p 3,184.36p 3,210.50p 4035930
28/02/2014 3,236.00p 3,274.59p 3,219.50p 3,250.00p 4894551
27/02/2014 3,185.00p 3,240.00p 3,129.00p 3,219.50p 5222649
26/02/2014 3,172.50p 3,193.00p 3,153.50p 3,174.00p 2418275
25/02/2014 3,177.50p 3,189.50p 3,142.00p 3,176.50p 5322432
24/02/2014 3,141.00p 3,182.50p 3,119.15p 3,182.50p 3548310
21/02/2014 3,148.50p 3,173.00p 3,143.50p 3,155.00p 4154972
20/02/2014 3,100.50p 3,152.00p 3,091.50p 3,152.00p 3710002
19/02/2014 3,118.50p 3,132.50p 3,098.80p 3,126.50p 4677687
18/02/2014 3,122.50p 3,146.50p 3,096.00p 3,141.00p 3735057
17/02/2014 3,058.00p 3,109.93p 3,046.44p 3,108.50p 2444981
14/02/2014 3,042.50p 3,052.00p 3,022.05p 3,047.00p 2270236
13/02/2014 2,994.50p 3,063.50p 2,986.50p 3,052.00p 4474471
12/02/2014 3,000.00p 3,012.50p 2,985.00p 2,995.00p 3635252
11/02/2014 2,984.50p 2,995.50p 2,966.50p 2,993.00p 3093019
10/02/2014 2,938.00p 2,966.50p 2,935.00p 2,966.50p 2117041
07/02/2014 2,935.50p 2,953.50p 2,910.50p 2,925.00p 2414703
06/02/2014 2,891.00p 2,932.50p 2,881.00p 2,928.00p 3427252
05/02/2014 2,906.00p 2,920.50p 2,878.50p 2,881.00p 3071958
04/02/2014 2,900.00p 2,922.00p 2,900.00p 2,903.50p 3626704
03/02/2014 2,914.50p 2,944.50p 2,903.00p 2,916.50p 2559096
31/01/2014 2,915.50p 2,958.50p 2,871.00p 2,916.00p 4704036
30/01/2014 2,938.50p 2,939.00p 2,877.50p 2,889.50p 5271659
29/01/2014 3,000.50p 3,001.00p 2,922.83p 2,929.00p 4265692
28/01/2014 3,025.00p 3,032.00p 2,979.50p 2,985.00p 3146952
27/01/2014 3,073.00p 3,078.00p 3,022.00p 3,024.50p 3286580
24/01/2014 3,120.50p 3,146.50p 3,068.00p 3,073.50p 3471911
23/01/2014 3,163.00p 3,192.00p 3,121.00p 3,126.50p 2781035
22/01/2014 3,150.00p 3,177.00p 3,149.50p 3,167.00p 2589813
21/01/2014 3,125.00p 3,163.00p 3,114.50p 3,148.00p 3275460
20/01/2014 3,080.00p 3,127.00p 3,073.34p 3,121.00p 1786530
17/01/2014 3,088.00p 3,105.00p 3,063.50p 3,075.00p 4137442
16/01/2014 3,081.50p 3,093.50p 3,059.00p 3,085.00p 3546453
15/01/2014 3,080.00p 3,086.00p 3,054.00p 3,084.00p 2446236
14/01/2014 3,040.00p 3,075.10p 3,025.00p 3,054.00p 2857699
13/01/2014 3,089.00p 3,096.00p 3,018.00p 3,042.50p 4887790
10/01/2014 3,142.00p 3,143.00p 3,081.53p 3,084.50p 3387571
09/01/2014 3,153.00p 3,166.50p 3,105.00p 3,111.50p 2593978
08/01/2014 3,168.00p 3,193.98p 3,087.50p 3,154.50p 3274350
07/01/2014 3,202.00p 3,219.50p 3,185.50p 3,185.50p 2108532
06/01/2014 3,195.50p 3,219.00p 3,186.00p 3,205.50p 1512558
03/01/2014 3,208.00p 3,229.00p 3,196.50p 3,200.00p 1360193
02/01/2014 3,252.50p 3,252.50p 3,207.00p 3,207.50p 2054699
31/12/2013 3,223.00p 3,238.00p 3,213.15p 3,238.00p 493063
30/12/2013 3,255.50p 3,255.50p 3,201.50p 3,220.50p 1411331
27/12/2013 3,238.50p 3,257.50p 3,219.50p 3,252.50p 964799
24/12/2013 3,211.00p 3,244.00p 3,199.50p 3,213.50p 287053
23/12/2013 3,183.00p 3,214.00p 3,175.50p 3,214.00p 2379997
20/12/2013 3,186.50p 3,208.00p 3,162.50p 3,175.50p 6549824
19/12/2013 3,186.00p 3,199.00p 3,172.50p 3,194.00p 2320397
18/12/2013 3,170.00p 3,190.00p 3,148.00p 3,172.50p 2556441
17/12/2013 3,156.00p 3,173.00p 3,148.00p 3,148.00p 2523485
16/12/2013 3,126.50p 3,174.00p 3,119.50p 3,172.00p 1952294
13/12/2013 3,132.00p 3,144.50p 3,118.00p 3,124.50p 1935601
12/12/2013 3,150.50p 3,169.50p 3,125.50p 3,142.50p 2756277
11/12/2013 3,163.00p 3,182.68p 3,155.00p 3,166.00p 2635754

*Close Price adjusted for both dividends and splits