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
30/09/2024 2,753.00p 2,759.00p 2,717.00p 2,724.00p 4511686
27/09/2024 2,755.00p 2,790.00p 2,752.00p 2,774.00p 3698631
26/09/2024 2,799.00p 2,811.00p 2,728.00p 2,762.00p 4452944
25/09/2024 2,830.00p 2,846.00p 2,825.00p 2,842.00p 3495822
24/09/2024 2,831.00p 2,855.00p 2,824.00p 2,846.00p 3433687
23/09/2024 2,825.00p 2,842.00p 2,816.00p 2,839.00p 2475491
20/09/2024 2,825.00p 2,827.00p 2,795.00p 2,810.00p 6530478
19/09/2024 2,870.00p 2,870.00p 2,817.00p 2,825.00p 4776451
18/09/2024 2,879.00p 2,899.40p 2,841.00p 2,868.00p 3082224
17/09/2024 2,980.00p 2,982.00p 2,888.00p 2,900.00p 4617631
16/09/2024 2,950.00p 2,980.32p 2,947.00p 2,970.00p 1928976
13/09/2024 2,947.00p 2,978.53p 2,944.00p 2,965.00p 2410479
12/09/2024 2,989.00p 2,994.00p 2,939.53p 2,950.00p 3203822
11/09/2024 2,975.00p 2,990.50p 2,949.00p 2,984.00p 3166859
10/09/2024 2,973.00p 2,979.00p 2,959.00p 2,959.00p 3235498
09/09/2024 2,948.00p 2,973.00p 2,927.94p 2,973.00p 3117882
06/09/2024 2,889.00p 2,929.00p 2,886.00p 2,929.00p 2907414
05/09/2024 2,894.00p 2,923.00p 2,893.00p 2,910.00p 2616472
04/09/2024 2,863.00p 2,901.00p 2,859.00p 2,901.00p 2796107
03/09/2024 2,857.00p 2,873.00p 2,833.00p 2,867.00p 2296117
02/09/2024 2,844.00p 2,859.00p 2,839.00p 2,851.00p 1565588
30/08/2024 2,830.00p 2,846.00p 2,818.00p 2,836.00p 2849752
29/08/2024 2,803.00p 2,824.99p 2,794.00p 2,816.00p 2086040
28/08/2024 2,801.00p 2,808.00p 2,783.00p 2,808.00p 1885279
27/08/2024 2,777.00p 2,796.51p 2,769.00p 2,789.00p 9032122
23/08/2024 2,771.00p 2,777.00p 2,752.00p 2,759.00p 1847103
22/08/2024 2,763.00p 2,787.00p 2,762.00p 2,766.00p 2034478
21/08/2024 2,774.00p 2,779.00p 2,763.00p 2,771.00p 2565067
20/08/2024 2,772.00p 2,774.00p 2,753.00p 2,771.00p 2296432
19/08/2024 2,769.00p 2,788.00p 2,556.23p 2,781.00p 2164605
16/08/2024 2,789.00p 2,791.00p 2,757.00p 2,774.00p 3753069
15/08/2024 2,825.00p 2,831.00p 2,792.00p 2,799.00p 2197627
14/08/2024 2,816.00p 2,827.00p 2,790.00p 2,810.00p 3003279
13/08/2024 2,803.00p 2,809.00p 2,791.00p 2,800.00p 2712136
12/08/2024 2,803.00p 2,809.00p 2,793.00p 2,801.00p 6053897
09/08/2024 2,796.00p 2,805.00p 2,780.00p 2,801.00p 1995666
08/08/2024 2,780.00p 2,817.00p 2,755.00p 2,803.00p 4156925
07/08/2024 2,733.00p 2,799.00p 2,732.00p 2,784.00p 3610266
06/08/2024 2,735.00p 2,750.00p 2,691.00p 2,714.00p 3953736
05/08/2024 2,778.00p 2,790.00p 2,658.00p 2,693.00p 9218748
02/08/2024 2,787.00p 2,839.00p 2,781.00p 2,788.00p 6684120
01/08/2024 2,769.00p 2,816.20p 2,757.00p 2,797.00p 5647687
31/07/2024 2,785.00p 2,794.00p 2,733.00p 2,745.00p 4926269
30/07/2024 2,759.00p 2,767.00p 2,750.00p 2,760.00p 4627200
29/07/2024 2,741.00p 2,792.00p 2,739.00p 2,762.00p 6355561
26/07/2024 2,711.00p 2,740.00p 2,228.78p 2,729.00p 5144738
25/07/2024 2,554.00p 2,718.00p 2,551.00p 2,713.00p 8281170
24/07/2024 2,554.00p 2,592.00p 2,546.00p 2,576.00p 2761606
23/07/2024 2,586.00p 2,618.00p 2,566.97p 2,585.00p 2982125
22/07/2024 2,572.00p 2,599.00p 2,564.00p 2,589.00p 3614976
19/07/2024 2,546.00p 2,565.00p 2,482.00p 2,565.00p 5295089
18/07/2024 2,520.00p 2,561.00p 2,482.00p 2,556.00p 3578498
17/07/2024 2,472.00p 2,503.00p 2,450.00p 2,497.00p 2939756
16/07/2024 2,470.00p 2,491.00p 2,455.00p 2,464.00p 2457156
15/07/2024 2,491.00p 2,523.00p 2,467.00p 2,476.00p 2322165
12/07/2024 2,503.00p 2,513.00p 2,495.00p 2,507.00p 2390353
11/07/2024 2,490.00p 2,498.00p 2,466.00p 2,482.00p 2501663
10/07/2024 2,489.00p 2,504.00p 2,462.00p 2,488.00p 2403495
09/07/2024 2,459.00p 2,484.62p 2,443.00p 2,477.00p 4469907
08/07/2024 2,463.00p 2,477.00p 2,452.00p 2,458.00p 2318357
05/07/2024 2,479.00p 2,489.00p 2,457.00p 2,460.00p 2493165
04/07/2024 2,465.00p 2,488.00p 2,440.00p 2,470.00p 2255400
03/07/2024 2,446.00p 2,457.00p 2,438.00p 2,455.00p 2586841
02/07/2024 2,440.00p 2,466.00p 2,427.00p 2,433.00p 2786551
01/07/2024 2,455.00p 2,474.00p 2,415.00p 2,451.00p 2432392
28/06/2024 2,448.00p 2,455.00p 2,427.00p 2,430.00p 3124109
27/06/2024 2,483.00p 2,527.00p 2,433.00p 2,433.00p 3110394
26/06/2024 2,520.00p 2,536.00p 2,497.00p 2,511.00p 4066152
25/06/2024 2,548.00p 2,562.00p 2,514.00p 2,515.00p 3298388
24/06/2024 2,486.00p 2,547.00p 2,445.00p 2,535.00p 4056730
21/06/2024 2,465.00p 2,497.00p 2,445.00p 2,488.00p 9548552
20/06/2024 2,433.00p 2,462.00p 2,421.00p 2,460.00p 4423985
19/06/2024 2,429.00p 2,441.00p 2,423.00p 2,440.00p 2368304
18/06/2024 2,421.00p 2,436.86p 2,406.00p 2,425.00p 3687584
17/06/2024 2,410.00p 2,413.00p 2,390.31p 2,409.00p 2870011
14/06/2024 2,385.00p 2,398.82p 2,374.00p 2,392.00p 2677724
13/06/2024 2,383.00p 2,397.00p 2,367.50p 2,378.00p 2977651
12/06/2024 2,385.00p 2,410.00p 2,371.00p 2,381.00p 10328388
11/06/2024 2,399.00p 2,417.00p 2,369.00p 2,388.00p 6048295
10/06/2024 2,423.00p 2,428.00p 2,393.00p 2,402.00p 3026227
07/06/2024 2,434.00p 2,452.00p 2,414.00p 2,437.00p 2396265
06/06/2024 2,417.00p 2,442.00p 2,401.00p 2,434.00p 3560052
05/06/2024 2,449.00p 2,449.00p 2,423.00p 2,427.00p 4964012
04/06/2024 2,430.00p 2,432.00p 2,388.00p 2,422.00p 5486436
03/06/2024 2,439.00p 2,450.00p 2,430.00p 2,435.00p 6184466
31/05/2024 2,403.00p 2,428.00p 2,374.00p 2,415.00p 7423183
30/05/2024 2,351.00p 2,392.00p 2,336.00p 2,389.00p 3571297
29/05/2024 2,381.00p 2,398.00p 2,352.00p 2,356.00p 2994713
28/05/2024 2,395.00p 2,397.00p 2,378.00p 2,381.00p 3859809
24/05/2024 2,400.00p 2,418.00p 2,390.00p 2,390.00p 3037907
23/05/2024 2,450.00p 2,479.00p 2,424.00p 2,424.00p 9895776
22/05/2024 2,463.00p 2,488.00p 2,447.00p 2,464.00p 2968508
21/05/2024 2,462.00p 2,491.00p 2,447.00p 2,473.00p 7970768
20/05/2024 2,477.00p 2,483.00p 2,466.00p 2,476.00p 4311106
17/05/2024 2,487.00p 2,496.00p 2,469.00p 2,475.00p 8292909
16/05/2024 2,464.00p 2,493.00p 2,448.00p 2,486.00p 4008108
15/05/2024 2,470.00p 2,494.00p 2,450.00p 2,466.00p 4413089
14/05/2024 2,458.00p 2,475.00p 2,441.00p 2,465.00p 15245708
13/05/2024 2,432.00p 2,465.00p 2,417.00p 2,460.00p 2993571
10/05/2024 2,409.00p 2,447.00p 2,386.00p 2,433.00p 5573545
09/05/2024 2,408.00p 2,425.00p 2,391.00p 2,401.00p 9952924
08/05/2024 2,397.00p 2,410.00p 2,384.00p 2,406.00p 4297565
07/05/2024 2,366.00p 2,402.50p 2,363.00p 2,387.00p 7442698
03/05/2024 2,371.00p 2,391.00p 2,355.00p 2,355.00p 4175509
02/05/2024 2,358.00p 2,377.00p 2,334.00p 2,371.00p 4846369
01/05/2024 2,346.00p 2,359.00p 2,331.00p 2,349.00p 1801962
30/04/2024 2,348.00p 2,365.00p 2,312.00p 2,351.00p 3491810
29/04/2024 2,336.00p 2,369.00p 2,336.00p 2,345.00p 4145979
26/04/2024 2,344.00p 2,355.00p 2,325.00p 2,326.00p 2663387
25/04/2024 2,348.00p 2,359.00p 2,323.00p 2,337.00p 7262588
24/04/2024 2,368.00p 2,378.00p 2,344.00p 2,346.00p 3287412
23/04/2024 2,377.00p 2,389.00p 2,359.00p 2,360.00p 3088190
22/04/2024 2,349.00p 2,365.49p 2,338.00p 2,360.00p 3319441
19/04/2024 2,301.00p 2,316.00p 2,280.50p 2,310.00p 11854475
18/04/2024 2,292.00p 2,309.00p 2,287.00p 2,293.00p 2640459
17/04/2024 2,267.00p 2,288.00p 2,252.00p 2,276.00p 4322975
16/04/2024 2,270.00p 2,279.89p 2,257.00p 2,267.00p 3723721
15/04/2024 2,300.00p 2,304.00p 2,276.00p 2,287.00p 4570104
12/04/2024 2,306.00p 2,330.00p 2,298.00p 2,307.00p 4748264
11/04/2024 2,308.00p 2,320.00p 2,299.00p 2,303.00p 4095907
10/04/2024 2,339.00p 2,350.00p 2,301.00p 2,308.00p 15896352
09/04/2024 2,332.00p 2,342.00p 2,316.00p 2,318.00p 6714932
08/04/2024 2,330.00p 2,343.00p 2,317.00p 2,332.00p 3057855
05/04/2024 2,335.00p 2,351.00p 2,324.00p 2,329.00p 6855479
04/04/2024 2,373.00p 2,377.36p 2,348.00p 2,356.00p 3260149
03/04/2024 2,391.00p 2,402.79p 2,371.50p 2,376.00p 8872823
02/04/2024 2,412.00p 2,432.00p 2,404.00p 2,404.00p 2638029
28/03/2024 2,386.50p 2,412.00p 2,384.50p 2,406.00p 2865383
27/03/2024 2,365.00p 2,391.50p 2,349.00p 2,389.00p 6922047
26/03/2024 2,369.50p 2,375.00p 2,355.00p 2,366.00p 10661638
25/03/2024 2,366.00p 2,383.00p 2,342.00p 2,375.50p 3103463
22/03/2024 2,369.00p 2,390.50p 2,366.50p 2,376.00p 3965004
21/03/2024 2,358.50p 2,373.00p 2,341.64p 2,362.00p 2995034
20/03/2024 2,420.00p 2,420.00p 2,412.00p 2,394.50p 4655394
19/03/2024 2,420.00p 2,436.00p 2,392.50p 2,412.00p 4621379
18/03/2024 2,365.50p 2,404.50p 2,353.00p 2,399.00p 5390502
15/03/2024 2,377.00p 2,385.90p 2,340.50p 2,340.50p 33721036
14/03/2024 2,386.50p 2,403.00p 2,371.00p 2,380.50p 3173114
13/03/2024 2,370.00p 2,404.00p 2,367.50p 2,395.50p 6329121
12/03/2024 2,347.00p 2,400.50p 2,340.00p 2,366.50p 5717389
11/03/2024 2,297.00p 2,344.50p 2,268.17p 2,319.00p 4012680
08/03/2024 2,288.00p 2,293.50p 2,273.00p 2,286.50p 2813845
07/03/2024 2,299.50p 2,300.50p 2,278.00p 2,289.00p 3184384
06/03/2024 2,306.00p 2,318.50p 2,279.50p 2,301.50p 3457611
05/03/2024 2,291.50p 2,314.00p 2,279.00p 2,303.50p 3197664
04/03/2024 2,326.50p 2,332.00p 2,281.50p 2,294.00p 3603900
01/03/2024 2,352.50p 2,370.50p 2,330.50p 2,334.50p 2285427
29/02/2024 2,350.00p 2,363.00p 2,333.50p 2,345.00p 9791428
28/02/2024 2,370.00p 2,372.50p 2,329.50p 2,333.50p 2503283
27/02/2024 2,366.50p 2,380.00p 2,351.00p 2,364.00p 3711026
26/02/2024 2,387.00p 2,394.64p 2,366.00p 2,371.50p 1903636
23/02/2024 2,393.00p 2,395.00p 2,359.00p 2,388.00p 2140024
22/02/2024 2,365.00p 2,386.50p 2,357.00p 2,382.00p 7087780
21/02/2024 2,380.00p 2,384.50p 2,354.00p 2,370.50p 5827226
20/02/2024 2,366.50p 2,383.50p 2,356.50p 2,383.50p 2439062
19/02/2024 2,374.50p 2,399.00p 2,369.50p 2,369.50p 9523717
16/02/2024 2,425.00p 2,431.50p 2,389.50p 2,413.50p 2995327
15/02/2024 2,392.50p 2,431.50p 2,390.50p 2,422.00p 2414587
14/02/2024 2,404.50p 2,420.00p 2,394.50p 2,399.00p 5324310
13/02/2024 2,434.00p 2,445.00p 2,399.50p 2,408.50p 2476168
12/02/2024 2,419.50p 2,441.50p 2,401.50p 2,435.00p 3223235
09/02/2024 2,454.50p 2,470.00p 2,410.12p 2,421.00p 2581306
08/02/2024 2,428.50p 2,499.21p 2,412.00p 2,484.00p 6052360
07/02/2024 2,356.00p 2,357.95p 2,319.00p 2,319.00p 2854596
06/02/2024 2,365.00p 2,377.50p 2,354.00p 2,362.00p 2461768
05/02/2024 2,367.00p 2,395.50p 2,360.50p 2,378.00p 2276683
02/02/2024 2,373.50p 2,381.50p 2,350.50p 2,365.00p 3023199
01/02/2024 2,332.50p 2,356.50p 2,320.50p 2,339.50p 2764467
31/01/2024 2,367.00p 2,372.50p 2,338.50p 2,338.50p 5140128
30/01/2024 2,358.50p 2,365.50p 2,344.00p 2,352.00p 2882242
29/01/2024 2,330.50p 2,381.00p 2,320.50p 2,355.00p 4720445
26/01/2024 2,301.50p 2,337.50p 2,301.50p 2,333.00p 3790700
25/01/2024 2,302.00p 2,306.50p 2,286.00p 2,292.50p 2363783
24/01/2024 2,300.00p 2,322.00p 2,299.00p 2,313.50p 1768437
23/01/2024 2,321.00p 2,339.00p 2,288.00p 2,295.00p 2677408
22/01/2024 2,314.00p 2,347.00p 2,309.00p 2,334.50p 8293961
19/01/2024 2,304.50p 2,330.50p 2,296.50p 2,307.50p 2662429
18/01/2024 2,318.50p 2,318.50p 2,288.00p 2,289.00p 3289128
17/01/2024 2,318.50p 2,336.00p 2,312.50p 2,319.50p 2561410
16/01/2024 2,335.50p 2,355.50p 2,328.00p 2,349.00p 2448041
15/01/2024 2,349.50p 2,357.00p 2,339.00p 2,350.00p 1129338
12/01/2024 2,359.00p 2,373.23p 2,348.00p 2,348.00p 1954043
11/01/2024 2,361.50p 2,378.50p 2,341.50p 2,349.50p 5362237
10/01/2024 2,374.00p 2,377.00p 2,352.50p 2,352.50p 1692879
09/01/2024 2,379.50p 2,387.50p 2,371.00p 2,373.00p 7257014
08/01/2024 2,363.50p 2,379.50p 2,334.00p 2,371.00p 2333698
05/01/2024 2,356.00p 2,375.00p 2,351.50p 2,360.00p 1712868
04/01/2024 2,347.00p 2,368.00p 2,335.00p 2,366.50p 2396557
03/01/2024 2,341.00p 2,363.00p 2,323.50p 2,333.00p 10255040
02/01/2024 2,303.00p 2,342.50p 2,289.88p 2,331.50p 8577749
29/12/2023 2,292.50p 2,310.50p 2,284.00p 2,295.50p 700901
28/12/2023 2,293.50p 2,307.00p 2,281.50p 2,282.50p 1621107
27/12/2023 2,270.00p 2,304.00p 2,260.00p 2,286.00p 2228150
22/12/2023 2,276.50p 2,291.50p 2,276.00p 2,290.00p 1264832
21/12/2023 2,277.00p 2,350.50p 2,261.00p 2,284.50p 5144376
20/12/2023 2,362.50p 2,378.00p 2,307.50p 2,336.00p 3015355
19/12/2023 2,320.50p 2,339.00p 2,309.50p 2,321.50p 7154977
18/12/2023 2,306.00p 2,330.50p 2,293.00p 2,324.00p 3670950
15/12/2023 2,342.00p 2,360.00p 2,298.00p 2,311.50p 12399282
14/12/2023 2,344.00p 2,387.50p 2,275.00p 2,361.00p 5684319

*Close Price adjusted for both dividends and splits