British American Tobacco (BATS) Share Price

Food & Beverage Sector


Date Open High Low Close* Volume
11/08/2022 3,296.00p 3,326.50p 3,270.00p 3,318.50p 1373356
10/08/2022 3,300.50p 3,331.00p 3,271.00p 3,279.50p 3679614
09/08/2022 3,280.50p 3,322.50p 3,265.99p 3,309.50p 1311174
08/08/2022 3,267.50p 3,291.00p 3,247.00p 3,270.00p 2367388
05/08/2022 3,235.00p 3,289.00p 3,225.50p 3,257.00p 1246144
04/08/2022 3,264.00p 3,275.50p 3,204.50p 3,219.50p 2707075
03/08/2022 3,259.00p 3,282.00p 3,231.00p 3,280.00p 1344771
02/08/2022 3,228.50p 3,339.00p 3,228.50p 3,265.50p 2243836
01/08/2022 3,205.00p 3,234.00p 3,184.95p 3,230.00p 2195892
29/07/2022 3,376.00p 3,381.52p 3,213.50p 3,220.50p 4842229
28/07/2022 3,440.50p 3,450.00p 3,343.00p 3,372.50p 2342582
27/07/2022 3,455.00p 3,516.00p 3,443.00p 3,449.00p 3219104
26/07/2022 3,466.50p 3,494.50p 3,438.00p 3,471.00p 1911903
25/07/2022 3,437.50p 3,466.50p 3,413.50p 3,466.50p 1657545
22/07/2022 3,429.50p 3,468.50p 3,413.50p 3,420.50p 6765880
21/07/2022 3,454.00p 3,464.50p 3,390.00p 3,450.00p 2317494
20/07/2022 3,526.50p 3,555.00p 3,455.00p 3,463.50p 2932304
19/07/2022 3,467.50p 3,538.50p 3,458.50p 3,528.50p 2204478
18/07/2022 3,477.50p 3,505.50p 3,460.00p 3,484.50p 1841912
15/07/2022 3,395.50p 3,490.00p 3,385.50p 3,471.50p 3089971
14/07/2022 3,383.50p 3,396.50p 3,351.00p 3,365.50p 3154807
13/07/2022 3,403.00p 3,421.50p 3,357.50p 3,390.00p 3311440
12/07/2022 3,370.00p 3,439.50p 3,358.00p 3,429.50p 1742944
11/07/2022 3,359.50p 3,400.50p 3,335.00p 3,389.00p 1859805
08/07/2022 3,378.00p 3,398.50p 3,346.00p 3,383.00p 1901644
07/07/2022 3,438.50p 3,458.00p 3,377.50p 3,379.50p 3048182
06/07/2022 3,461.50p 3,549.50p 3,412.60p 3,488.50p 3218769
05/07/2022 3,565.50p 3,574.25p 3,425.00p 3,426.00p 4074317
04/07/2022 3,572.50p 3,589.00p 3,556.50p 3,560.50p 1222386
01/07/2022 3,493.50p 3,554.00p 3,463.50p 3,535.50p 1717035
30/06/2022 3,560.00p 3,564.00p 3,502.00p 3,519.50p 2181907
29/06/2022 3,606.00p 3,645.00p 3,585.00p 3,626.50p 2157232
28/06/2022 3,594.50p 3,640.50p 3,580.00p 3,628.00p 2254072
27/06/2022 3,538.00p 3,579.00p 3,509.50p 3,571.50p 2455322
24/06/2022 3,453.00p 3,533.50p 3,428.50p 3,530.50p 3029275
23/06/2022 3,478.50p 3,481.50p 3,416.50p 3,453.00p 2857848
22/06/2022 3,502.50p 3,515.50p 3,465.00p 3,479.00p 3849320
21/06/2022 3,510.50p 3,547.00p 3,483.00p 3,497.50p 2092370
20/06/2022 3,430.50p 3,540.00p 3,428.00p 3,515.50p 1786354
17/06/2022 3,467.50p 3,478.50p 3,411.00p 3,435.00p 8149527
16/06/2022 3,531.50p 3,544.21p 3,419.50p 3,440.00p 3800579
15/06/2022 3,533.50p 3,601.00p 3,520.50p 3,563.50p 4193616
14/06/2022 3,470.50p 3,516.50p 3,458.35p 3,504.50p 2817299
13/06/2022 3,489.00p 3,499.50p 3,406.87p 3,470.50p 4045111
10/06/2022 3,478.50p 3,502.00p 3,457.00p 3,493.00p 3255549
09/06/2022 3,575.00p 3,607.00p 3,492.50p 3,496.00p 4503941
08/06/2022 3,554.00p 3,612.97p 3,554.00p 3,566.50p 3110440
07/06/2022 3,547.00p 3,607.50p 3,535.50p 3,566.00p 2228537
06/06/2022 3,515.50p 3,560.00p 3,513.02p 3,532.50p 2043751
01/06/2022 3,521.00p 3,578.79p 3,520.50p 3,536.50p 2498458
31/05/2022 3,460.00p 3,539.50p 3,460.00p 3,502.00p 4911972
30/05/2022 3,543.50p 3,553.00p 3,444.50p 3,456.00p 2737477
27/05/2022 3,558.50p 3,577.00p 3,540.00p 3,550.50p 2227860
26/05/2022 3,573.00p 3,598.50p 3,559.50p 3,564.50p 2244825
25/05/2022 3,500.00p 3,601.00p 3,496.50p 3,580.50p 2809665
24/05/2022 3,461.00p 3,498.00p 3,453.50p 3,488.50p 4225730
23/05/2022 3,439.50p 3,496.00p 3,422.50p 3,495.00p 2303001
20/05/2022 3,432.50p 3,465.00p 3,430.00p 3,430.50p 2603126
19/05/2022 3,458.50p 3,485.00p 3,395.70p 3,432.50p 3374967
18/05/2022 3,502.00p 3,517.72p 3,477.00p 3,478.00p 3042580
17/05/2022 3,470.00p 3,523.00p 3,462.00p 3,502.00p 5633388
16/05/2022 3,445.50p 3,460.50p 3,404.00p 3,458.00p 4187435
13/05/2022 3,359.00p 3,434.50p 3,348.00p 3,429.00p 2248389
12/05/2022 3,327.00p 3,378.00p 3,289.00p 3,336.50p 2862326
11/05/2022 3,333.50p 3,372.50p 3,314.50p 3,364.00p 4336485
10/05/2022 3,295.50p 3,358.00p 3,278.50p 3,306.50p 5369935
09/05/2022 3,320.50p 3,349.00p 3,285.50p 3,302.00p 2937895
06/05/2022 3,338.00p 3,347.50p 3,286.00p 3,300.00p 3742543
05/05/2022 3,340.50p 3,370.50p 3,303.00p 3,347.50p 7228362
04/05/2022 3,328.50p 3,375.00p 3,321.08p 3,327.50p 2968328
03/05/2022 3,338.00p 3,346.00p 3,284.00p 3,346.00p 4846602
29/04/2022 3,334.00p 3,363.50p 3,329.50p 3,352.00p 2992610
28/04/2022 3,340.50p 3,350.00p 3,268.50p 3,330.00p 3107083
27/04/2022 3,287.50p 3,335.00p 3,263.50p 3,329.00p 4519345
26/04/2022 3,318.00p 3,325.50p 3,294.50p 3,295.50p 3431383
25/04/2022 3,319.50p 3,327.50p 3,214.50p 3,277.00p 3481247
22/04/2022 3,346.50p 3,398.00p 3,333.00p 3,339.50p 3778278
21/04/2022 3,342.50p 3,345.00p 3,283.00p 3,344.50p 3159330
20/04/2022 3,278.00p 3,320.00p 3,271.00p 3,314.00p 9603489
19/04/2022 3,287.00p 3,293.50p 3,252.00p 3,277.00p 2508575
15/04/2022 3,251.00p 3,274.00p 3,222.50p 3,262.00p 3748065
14/04/2022 3,251.00p 3,274.00p 3,222.50p 3,262.00p 3748065
13/04/2022 3,273.50p 3,277.60p 3,255.50p 3,263.50p 2785054
12/04/2022 3,264.50p 3,278.00p 3,247.74p 3,270.00p 2645433
11/04/2022 3,297.00p 3,302.50p 3,262.00p 3,282.00p 2436339
08/04/2022 3,250.00p 3,291.50p 3,236.00p 3,291.00p 4117119
07/04/2022 3,284.50p 3,295.50p 3,229.50p 3,232.50p 2406671
06/04/2022 3,215.50p 3,305.00p 3,211.50p 3,305.00p 5629451
05/04/2022 3,239.50p 3,255.86p 3,133.50p 3,228.50p 4227035
04/04/2022 3,239.50p 3,259.50p 3,207.50p 3,239.00p 2461648
01/04/2022 3,224.00p 3,234.50p 3,202.00p 3,226.00p 2379941
31/03/2022 3,258.00p 3,259.26p 3,194.50p 3,194.50p 3133511
30/03/2022 3,223.50p 3,263.00p 3,203.00p 3,242.00p 3690349
29/03/2022 3,295.50p 3,307.50p 3,205.00p 3,219.00p 3298948
28/03/2022 3,269.00p 3,341.00p 3,269.00p 3,299.00p 3278021
25/03/2022 3,246.50p 3,305.00p 3,241.00p 3,300.00p 5686242
24/03/2022 3,206.00p 3,262.55p 3,182.00p 3,262.00p 3757091
23/03/2022 3,201.00p 3,225.00p 3,183.50p 3,191.00p 2703472
22/03/2022 3,190.00p 3,244.00p 3,180.00p 3,201.00p 4366045
21/03/2022 3,166.50p 3,201.50p 3,163.74p 3,164.00p 2557649
18/03/2022 3,125.00p 3,190.00p 3,122.50p 3,170.00p 8422193
17/03/2022 3,072.00p 3,124.50p 3,060.00p 3,124.50p 3617058
16/03/2022 3,096.50p 3,108.50p 3,040.00p 3,087.00p 4233600
15/03/2022 3,000.00p 3,095.40p 2,975.50p 3,086.50p 4285985
14/03/2022 3,069.50p 3,075.50p 2,973.50p 3,025.50p 5010647
11/03/2022 3,098.00p 3,152.50p 3,043.50p 3,068.00p 4540436
10/03/2022 3,070.00p 3,131.50p 3,041.50p 3,100.00p 3848233
09/03/2022 3,016.50p 3,078.00p 2,999.00p 3,062.50p 4847837
08/03/2022 2,956.50p 2,985.00p 2,937.50p 2,979.00p 5552930
07/03/2022 3,027.00p 3,033.50p 2,915.00p 2,979.00p 7706757
04/03/2022 3,179.50p 3,184.50p 3,024.50p 3,079.00p 5725554
03/03/2022 3,259.50p 3,276.50p 3,151.00p 3,163.00p 5021279
02/03/2022 3,263.50p 3,283.50p 3,221.50p 3,276.50p 4040236
01/03/2022 3,281.50p 3,299.50p 3,227.00p 3,238.00p 4073349
28/02/2022 3,300.00p 3,300.00p 3,229.44p 3,261.50p 5330361
25/02/2022 3,241.00p 3,365.00p 3,239.50p 3,345.00p 4085584
24/02/2022 3,345.00p 3,386.50p 3,222.50p 3,229.50p 8599439
23/02/2022 3,359.00p 3,421.00p 3,359.00p 3,399.50p 4949532
22/02/2022 3,290.00p 3,391.50p 3,233.00p 3,382.00p 4487456
21/02/2022 3,413.00p 3,415.50p 3,356.00p 3,366.00p 2670049
18/02/2022 3,435.00p 3,449.50p 3,409.00p 3,409.00p 3686298
17/02/2022 3,440.00p 3,440.00p 3,384.00p 3,435.50p 4057124
16/02/2022 3,425.00p 3,449.50p 3,376.27p 3,439.00p 5736291
15/02/2022 3,400.00p 3,456.50p 3,381.78p 3,426.00p 5323406
14/02/2022 3,380.00p 3,448.50p 3,370.00p 3,409.00p 5530368
11/02/2022 3,285.00p 3,373.00p 3,255.50p 3,368.50p 5855385
10/02/2022 3,254.50p 3,297.00p 3,246.50p 3,269.00p 2546019
09/02/2022 3,233.00p 3,264.00p 3,217.40p 3,254.00p 4672927
08/02/2022 3,210.00p 3,252.00p 3,194.50p 3,239.50p 4004725
07/02/2022 3,217.50p 3,217.64p 3,158.20p 3,188.50p 2836914
04/02/2022 3,203.00p 3,246.50p 3,178.50p 3,211.00p 3036784
03/02/2022 3,177.00p 3,201.50p 3,164.50p 3,190.50p 6186384
02/02/2022 3,178.00p 3,187.50p 3,139.50p 3,168.00p 3394498
01/02/2022 3,169.00p 3,190.50p 3,123.00p 3,173.50p 3219225
31/01/2022 3,184.00p 3,189.50p 3,145.00p 3,163.50p 2767041
28/01/2022 3,179.50p 3,190.00p 3,130.00p 3,164.50p 5798795
27/01/2022 3,151.50p 3,205.50p 3,151.50p 3,180.00p 3125359
26/01/2022 3,190.00p 3,192.50p 3,149.50p 3,152.00p 4445269
25/01/2022 3,187.50p 3,200.00p 3,109.50p 3,172.50p 5000765
24/01/2022 3,124.00p 3,242.00p 3,117.96p 3,184.50p 9960933
21/01/2022 3,113.50p 3,166.00p 3,113.50p 3,138.00p 5147629
20/01/2022 3,129.00p 3,152.50p 3,076.50p 3,113.50p 2747945
19/01/2022 3,123.50p 3,165.50p 3,095.50p 3,135.50p 5084688
18/01/2022 3,124.00p 3,160.00p 3,111.00p 3,155.50p 5032017
17/01/2022 3,060.50p 3,144.00p 3,043.00p 3,144.00p 3845513
14/01/2022 2,991.00p 3,050.00p 2,967.00p 3,033.00p 5528169
13/01/2022 2,952.50p 2,976.50p 2,937.50p 2,975.00p 5578008
12/01/2022 2,916.00p 2,937.50p 2,908.50p 2,923.00p 5211542
10/01/2022 2,825.00p 2,889.00p 2,800.50p 2,869.00p 7170009
07/01/2022 2,806.50p 2,825.00p 2,788.00p 2,820.00p 2801639
06/01/2022 2,787.50p 2,842.50p 2,776.24p 2,809.50p 3453654
05/01/2022 2,778.00p 2,805.00p 2,768.00p 2,790.50p 2545887
04/01/2022 2,774.00p 2,795.50p 2,751.64p 2,786.00p 3163967
03/01/2022 2,700.50p 2,733.50p 2,700.50p 2,733.50p 872696
31/12/2021 2,700.50p 2,733.50p 2,700.50p 2,733.50p 871858
30/12/2021 2,738.00p 2,749.50p 2,728.79p 2,729.50p 1092796
29/12/2021 2,744.00p 2,756.00p 2,730.00p 2,737.50p 1903167
28/12/2021 2,740.00p 2,761.31p 2,738.00p 2,750.00p 502030
27/12/2021 2,740.00p 2,761.31p 2,738.00p 2,750.00p 502030
24/12/2021 2,740.00p 2,761.31p 2,738.00p 2,750.00p 488668
23/12/2021 2,753.00p 2,756.00p 2,717.50p 2,745.50p 3269743
22/12/2021 2,801.50p 2,812.79p 2,766.50p 2,800.00p 3326022
21/12/2021 2,795.00p 2,812.00p 2,781.00p 2,807.50p 4285174
20/12/2021 2,750.00p 2,780.50p 2,719.00p 2,771.00p 3056467
17/12/2021 2,733.00p 2,775.00p 2,709.50p 2,762.50p 9740684
16/12/2021 2,693.50p 2,701.50p 2,670.00p 2,689.50p 3722653
15/12/2021 2,699.00p 2,707.00p 2,672.50p 2,677.00p 2826440
14/12/2021 2,748.00p 2,756.00p 2,691.00p 2,702.50p 4359235
13/12/2021 2,762.00p 2,764.50p 2,723.50p 2,732.50p 8993851
10/12/2021 2,703.50p 2,762.00p 2,692.50p 2,759.00p 6637922
09/12/2021 2,687.00p 2,711.50p 2,676.50p 2,691.00p 3445205
08/12/2021 2,663.50p 2,695.50p 2,660.00p 2,684.00p 6316988
07/12/2021 2,650.00p 2,694.00p 2,637.00p 2,652.50p 4969497
06/12/2021 2,600.00p 2,641.50p 2,587.00p 2,625.50p 2890067
03/12/2021 2,557.00p 2,583.50p 2,541.50p 2,583.50p 2579388
02/12/2021 2,542.00p 2,559.00p 2,539.00p 2,548.50p 2255029
01/12/2021 2,525.00p 2,573.00p 2,525.00p 2,561.50p 4052114
30/11/2021 2,548.50p 2,554.73p 2,514.00p 2,530.00p 6004985
29/11/2021 2,558.50p 2,569.50p 2,539.50p 2,556.00p 2645906
26/11/2021 2,566.50p 2,600.50p 2,535.50p 2,541.00p 3570748
25/11/2021 2,578.50p 2,613.00p 2,576.00p 2,611.50p 1330565
24/11/2021 2,582.00p 2,587.00p 2,567.00p 2,582.50p 1689199
23/11/2021 2,562.50p 2,592.00p 2,557.00p 2,586.00p 2020053
22/11/2021 2,550.50p 2,586.50p 2,540.50p 2,579.50p 2162869
19/11/2021 2,562.00p 2,577.00p 2,541.00p 2,544.50p 3738621
18/11/2021 2,571.50p 2,582.21p 2,559.50p 2,565.50p 3095030
17/11/2021 2,589.00p 2,589.00p 2,559.50p 2,574.50p 2485071
16/11/2021 2,624.50p 2,625.00p 2,593.50p 2,593.50p 2040725
15/11/2021 2,593.00p 2,620.00p 2,593.00p 2,619.00p 2555240
12/11/2021 2,603.50p 2,626.06p 2,594.50p 2,613.00p 2583799
11/11/2021 2,586.50p 2,599.50p 2,573.50p 2,590.50p 3512009
10/11/2021 2,541.00p 2,587.50p 2,540.00p 2,580.50p 3487261
09/11/2021 2,525.00p 2,555.50p 2,525.00p 2,545.50p 3732375
08/11/2021 2,543.50p 2,544.00p 2,528.00p 2,531.50p 1689784
05/11/2021 2,517.50p 2,553.50p 2,512.00p 2,544.00p 3386463
04/11/2021 2,535.00p 2,552.50p 2,508.00p 2,512.50p 5166696
03/11/2021 2,536.00p 2,545.00p 2,514.00p 2,518.50p 4521813
02/11/2021 2,548.00p 2,587.50p 2,538.50p 2,539.50p 3340491
01/11/2021 2,556.50p 2,558.50p 2,523.50p 2,552.50p 2482842
29/10/2021 2,580.00p 2,583.50p 2,546.50p 2,546.50p 4582287

*Close Price adjusted for both dividends and splits