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
30/07/2021 2,723.00p 2,729.00p 2,677.50p 2,680.50p 3217527
29/07/2021 2,729.50p 2,743.00p 2,704.50p 2,723.00p 2407591
28/07/2021 2,710.00p 2,784.00p 2,710.00p 2,734.00p 2144661
27/07/2021 2,765.50p 2,773.50p 2,724.50p 2,770.50p 2903335
26/07/2021 2,761.00p 2,784.00p 2,750.00p 2,766.00p 1571904
23/07/2021 2,740.00p 2,775.00p 2,735.00p 2,769.00p 1900123
22/07/2021 2,746.50p 2,754.50p 2,715.00p 2,735.00p 1555779
21/07/2021 2,730.00p 2,760.50p 2,730.00p 2,742.50p 3703499
20/07/2021 2,759.50p 2,793.00p 2,723.50p 2,724.00p 4199410
19/07/2021 2,825.00p 2,833.50p 2,738.00p 2,746.00p 2965355
16/07/2021 2,819.50p 2,866.50p 2,807.50p 2,847.00p 3689854
15/07/2021 2,802.00p 2,832.50p 2,761.65p 2,793.00p 4667364
14/07/2021 2,763.50p 2,804.50p 2,742.00p 2,800.00p 2565763
13/07/2021 2,775.00p 2,793.50p 2,763.50p 2,782.00p 2569151
12/07/2021 2,765.00p 2,781.00p 2,756.50p 2,772.50p 4504791
09/07/2021 2,755.00p 2,779.00p 2,748.50p 2,772.50p 1885428
08/07/2021 2,764.00p 2,773.21p 2,736.00p 2,758.50p 3023576
07/07/2021 2,808.00p 2,829.50p 2,790.00p 2,822.00p 2054219
06/07/2021 2,821.00p 2,827.80p 2,798.95p 2,803.00p 1723467
05/07/2021 2,824.00p 2,839.50p 2,808.00p 2,828.50p 1061336
02/07/2021 2,828.00p 2,854.00p 2,817.00p 2,821.00p 1916447
01/07/2021 2,816.50p 2,832.00p 2,796.50p 2,828.00p 1913867
30/06/2021 2,825.00p 2,835.00p 2,788.00p 2,800.00p 2469178
29/06/2021 2,824.50p 2,855.00p 2,821.50p 2,828.50p 1950794
28/06/2021 2,787.00p 2,826.50p 2,786.50p 2,816.00p 2279231
25/06/2021 2,787.50p 2,800.00p 2,778.50p 2,786.50p 1491497
24/06/2021 2,780.50p 2,785.50p 2,766.50p 2,771.00p 1737398
23/06/2021 2,795.50p 2,799.50p 2,772.00p 2,772.00p 1622093
22/06/2021 2,816.50p 2,823.50p 2,792.50p 2,794.50p 1688333
21/06/2021 2,786.50p 2,813.50p 2,775.50p 2,811.50p 1529826
18/06/2021 2,840.50p 2,844.50p 2,784.50p 2,792.00p 5344226
17/06/2021 2,809.50p 2,857.00p 2,809.50p 2,846.50p 3027745
16/06/2021 2,835.50p 2,848.00p 2,812.00p 2,825.00p 2315192
15/06/2021 2,822.00p 2,867.00p 2,811.50p 2,845.50p 2704838
14/06/2021 2,822.50p 2,838.50p 2,795.50p 2,795.50p 1649306
11/06/2021 2,822.00p 2,832.50p 2,802.00p 2,806.00p 1580414
10/06/2021 2,811.50p 2,839.08p 2,811.50p 2,816.50p 1858704
09/06/2021 2,775.00p 2,811.50p 2,768.00p 2,811.00p 2550047
08/06/2021 2,801.00p 2,841.00p 2,781.50p 2,785.00p 2524217
07/06/2021 2,742.00p 2,790.50p 2,722.00p 2,774.00p 2084441
04/06/2021 2,745.50p 2,749.50p 2,720.00p 2,734.00p 1080549
03/06/2021 2,741.50p 2,745.50p 2,700.00p 2,745.50p 3275134
02/06/2021 2,718.00p 2,738.00p 2,707.50p 2,730.50p 2136705
01/06/2021 2,720.00p 2,725.00p 2,702.00p 2,715.00p 2878917
31/05/2021 2,753.50p 2,768.00p 207.50p 2,713.00p 3905949
28/05/2021 2,753.50p 2,768.00p 207.50p 2,713.00p 3905949
27/05/2021 2,777.00p 2,788.50p 2,751.00p 2,759.50p 9816274
26/05/2021 2,780.00p 2,790.00p 2,762.00p 2,777.00p 1741593
25/05/2021 2,794.00p 2,796.00p 2,772.50p 2,775.50p 2362773
24/05/2021 2,815.00p 2,830.50p 2,784.00p 2,798.00p 1279498
21/05/2021 2,788.50p 2,811.50p 2,762.50p 2,802.00p 3150796
20/05/2021 2,792.00p 2,797.00p 2,753.50p 2,784.00p 2649129
19/05/2021 2,792.00p 2,805.00p 2,759.50p 2,779.50p 2109647
18/05/2021 2,838.50p 2,845.26p 2,797.50p 2,805.00p 2064982
17/05/2021 2,830.50p 2,844.00p 2,792.00p 2,816.50p 2028376
14/05/2021 2,838.50p 2,854.50p 2,821.50p 2,827.00p 2476848
13/05/2021 2,808.50p 2,809.50p 2,762.00p 2,819.50p 2268552
12/05/2021 2,757.00p 2,830.50p 2,755.00p 2,817.50p 4918375
11/05/2021 2,811.00p 2,817.50p 2,753.00p 2,766.50p 3216387
10/05/2021 2,837.50p 2,843.50p 2,790.50p 2,825.00p 2340986
07/05/2021 2,814.50p 2,865.50p 2,809.00p 2,838.50p 3631134
06/05/2021 2,731.50p 2,803.00p 2,731.50p 2,803.00p 3031680
05/05/2021 2,708.50p 2,726.50p 2,685.50p 2,716.00p 2573163
04/05/2021 2,683.50p 2,728.50p 2,680.00p 2,715.00p 3647892
03/05/2021 2,639.50p 2,695.00p 2,629.50p 2,682.00p 5036109
30/04/2021 2,639.50p 2,695.00p 2,629.50p 2,682.00p 5036109
29/04/2021 2,680.00p 2,694.00p 2,603.00p 2,626.00p 5546757
28/04/2021 2,701.00p 2,724.79p 2,661.00p 2,680.50p 4510133
27/04/2021 2,691.00p 2,712.00p 2,689.00p 2,697.50p 3360375
26/04/2021 2,730.50p 2,732.00p 2,691.00p 2,706.50p 2079161
23/04/2021 2,724.50p 2,737.50p 2,705.50p 2,734.00p 2030580
22/04/2021 2,714.00p 2,753.50p 2,713.93p 2,743.00p 3831145
21/04/2021 2,705.50p 2,757.00p 2,691.50p 2,736.50p 4461217
20/04/2021 2,750.00p 2,759.00p 2,662.50p 2,692.50p 8699857
19/04/2021 2,897.50p 2,914.50p 2,882.00p 2,914.00p 5651498
16/04/2021 2,828.00p 2,901.00p 2,812.00p 2,901.00p 6983344
15/04/2021 2,790.00p 2,827.00p 2,790.00p 2,822.00p 4470114
14/04/2021 2,784.50p 2,792.00p 2,765.00p 2,784.50p 2287901
13/04/2021 2,773.00p 2,792.50p 2,749.00p 2,791.00p 2607915
12/04/2021 2,780.00p 2,805.50p 2,764.00p 2,788.50p 2911611
09/04/2021 2,832.00p 2,837.50p 2,779.50p 2,786.00p 3905000
08/04/2021 2,773.50p 2,859.50p 2,773.50p 2,858.50p 3991531
07/04/2021 2,771.00p 2,806.50p 2,763.00p 2,775.00p 2541134
06/04/2021 2,737.50p 2,779.00p 2,736.00p 2,760.50p 3060331
02/04/2021 2,795.00p 2,795.00p 2,710.50p 2,715.50p 3346190
01/04/2021 2,795.00p 2,795.00p 2,710.50p 2,715.50p 3346190
31/03/2021 2,778.00p 2,779.59p 2,750.06p 2,774.00p 5922334
30/03/2021 2,845.00p 2,845.00p 2,763.00p 2,770.00p 3184917
29/03/2021 2,800.00p 2,830.50p 2,778.50p 2,826.50p 2832340
26/03/2021 2,778.00p 2,798.50p 2,750.00p 2,775.50p 3321120
25/03/2021 2,803.00p 2,810.50p 2,724.50p 2,754.00p 3676668
24/03/2021 2,867.50p 2,874.00p 2,833.50p 2,850.00p 2983167
23/03/2021 2,825.50p 2,891.50p 2,815.50p 2,871.00p 3177892
22/03/2021 2,782.50p 2,831.41p 2,759.50p 2,829.00p 2236420
19/03/2021 2,768.00p 2,801.50p 2,750.00p 2,792.50p 7520834
18/03/2021 2,749.50p 2,781.50p 2,733.95p 2,761.50p 2307010
17/03/2021 2,689.00p 2,750.50p 2,680.13p 2,750.50p 3320469
16/03/2021 2,693.50p 2,703.50p 2,675.00p 2,690.00p 2393726
15/03/2021 2,654.50p 2,696.00p 2,649.25p 2,673.50p 2430714
12/03/2021 2,615.50p 2,669.22p 2,615.50p 2,643.50p 2566062
11/03/2021 2,652.50p 2,652.50p 2,606.50p 2,630.00p 2581233
10/03/2021 2,600.00p 2,621.00p 2,573.50p 2,620.00p 3179116
09/03/2021 2,616.50p 2,649.50p 2,599.00p 2,602.00p 2721814
08/03/2021 2,614.50p 2,630.00p 2,562.00p 2,607.50p 3364175
05/03/2021 2,566.00p 2,628.00p 2,534.50p 2,614.50p 3413722
04/03/2021 2,550.00p 2,609.50p 2,539.00p 2,589.50p 3409523
03/03/2021 2,558.50p 2,576.50p 2,525.00p 2,555.00p 2723731
02/03/2021 2,535.00p 2,570.00p 2,531.50p 2,536.50p 2792777
01/03/2021 2,500.00p 2,551.50p 2,495.00p 2,546.50p 3116038
26/02/2021 2,542.00p 2,580.02p 2,478.00p 2,485.50p 6144241
25/02/2021 2,587.50p 2,590.50p 2,535.50p 2,550.00p 3580501
24/02/2021 2,592.50p 2,605.00p 2,552.00p 2,584.50p 2848977
23/02/2021 2,576.00p 2,615.50p 2,572.00p 2,606.00p 3511322
22/02/2021 2,550.00p 2,583.00p 2,529.00p 2,575.50p 4255829
19/02/2021 2,599.50p 2,607.00p 2,562.00p 2,562.00p 4252957
18/02/2021 2,635.00p 2,645.50p 2,562.00p 2,594.50p 3690958
17/02/2021 2,630.00p 2,663.00p 2,543.50p 2,640.00p 6474674
16/02/2021 2,794.00p 2,795.50p 2,735.00p 2,748.50p 2020972
15/02/2021 2,736.00p 2,807.50p 2,713.00p 2,789.50p 2645620
12/02/2021 2,706.50p 2,715.00p 2,676.50p 2,714.50p 2524402
11/02/2021 2,709.00p 2,725.00p 2,683.50p 2,693.50p 2335135
10/02/2021 2,736.50p 2,736.50p 2,697.50p 2,708.00p 2029857
09/02/2021 2,694.50p 2,748.00p 2,680.50p 2,731.00p 2158955
08/02/2021 2,678.00p 2,707.50p 2,670.00p 2,695.50p 2060631
05/02/2021 2,676.50p 2,692.50p 2,654.00p 2,673.00p 3253916
04/02/2021 2,707.00p 2,713.00p 2,647.50p 2,676.50p 3297381
03/02/2021 2,714.50p 2,735.79p 2,687.50p 2,696.00p 2932473
02/02/2021 2,660.50p 2,721.00p 2,647.50p 2,693.50p 2443050
01/02/2021 2,662.50p 2,689.00p 2,640.00p 2,645.00p 2556166
29/01/2021 2,685.00p 2,716.50p 2,657.50p 2,657.50p 3626231
28/01/2021 2,781.50p 2,803.50p 2,732.50p 2,738.00p 2899017
27/01/2021 2,732.50p 2,796.55p 2,720.00p 2,783.50p 4393186
26/01/2021 2,735.00p 2,771.50p 2,718.00p 2,733.50p 3004456
25/01/2021 2,748.00p 2,773.00p 2,723.00p 2,740.00p 2226941
22/01/2021 2,750.00p 2,758.50p 2,724.50p 2,738.50p 1682299
21/01/2021 2,766.50p 2,791.00p 2,740.50p 2,748.00p 2246941
20/01/2021 2,740.50p 2,758.00p 2,719.00p 2,747.50p 1811261
19/01/2021 2,750.00p 2,772.50p 2,731.00p 2,740.00p 2509841
18/01/2021 2,764.50p 2,776.50p 2,750.00p 2,750.00p 1146087
15/01/2021 2,768.50p 2,809.50p 2,755.50p 2,770.00p 2660516
14/01/2021 2,760.00p 2,800.00p 2,745.50p 2,780.50p 2085847
13/01/2021 2,727.50p 2,761.00p 2,714.50p 2,754.50p 1959617
12/01/2021 2,776.00p 2,776.00p 2,704.94p 2,729.00p 2773381
11/01/2021 2,798.00p 2,804.00p 2,742.00p 2,779.50p 2779116
08/01/2021 2,801.50p 2,826.50p 2,784.00p 2,800.00p 2881771
07/01/2021 2,838.00p 2,842.52p 2,785.50p 2,800.00p 3427946
06/01/2021 2,780.00p 2,839.50p 2,726.00p 2,813.00p 3826767
05/01/2021 2,753.00p 2,796.00p 2,752.00p 2,788.50p 2347573
04/01/2021 2,761.50p 2,795.50p 2,742.50p 2,753.50p 2437468
31/12/2020 2,745.00p 2,764.50p 2,698.50p 2,708.00p 1401408
30/12/2020 2,794.50p 2,807.00p 2,745.50p 2,773.50p 2387714
29/12/2020 2,761.00p 2,833.00p 2,761.00p 2,800.00p 2466406
28/12/2020 2,710.50p 2,748.00p 2,692.00p 2,730.00p 790543
24/12/2020 2,710.50p 2,748.00p 2,692.00p 2,730.00p 790543
23/12/2020 2,714.50p 2,724.00p 2,688.50p 2,714.00p 1989416
22/12/2020 2,703.50p 2,739.00p 2,701.00p 2,723.50p 1811785
21/12/2020 2,749.00p 2,770.00p 2,693.00p 2,709.00p 3210232
18/12/2020 2,798.50p 2,826.00p 2,783.00p 2,785.00p 5820862
17/12/2020 2,823.50p 2,835.00p 2,781.50p 2,795.00p 3210121
16/12/2020 2,834.00p 2,867.00p 2,827.00p 2,860.00p 3998813
15/12/2020 2,913.50p 2,928.50p 2,835.50p 2,838.00p 3530651
14/12/2020 2,911.50p 2,926.45p 2,876.50p 2,885.50p 2587725
11/12/2020 2,929.50p 2,949.50p 2,881.50p 2,917.00p 3439114
10/12/2020 2,950.00p 2,961.50p 2,920.00p 2,924.00p 3534345
09/12/2020 2,902.50p 2,924.00p 2,857.50p 2,909.00p 4051107
08/12/2020 2,833.00p 2,905.00p 2,802.64p 2,902.00p 3812822
07/12/2020 2,743.50p 2,852.50p 2,737.00p 2,849.00p 4232332
04/12/2020 2,720.00p 2,752.26p 2,707.50p 2,721.00p 2428636
03/12/2020 2,707.00p 2,728.00p 2,685.50p 2,714.50p 3631874
02/12/2020 2,658.00p 2,696.00p 2,647.00p 2,690.00p 3114060
01/12/2020 2,663.00p 2,685.50p 2,639.00p 2,660.50p 2612929
30/11/2020 2,650.50p 2,677.00p 2,635.50p 2,639.50p 6628919
27/11/2020 2,655.50p 2,677.00p 2,627.18p 2,677.00p 7904544
26/11/2020 2,660.00p 2,696.00p 2,649.68p 2,673.00p 1857529
25/11/2020 2,700.00p 2,720.50p 2,651.00p 2,665.50p 4313111
24/11/2020 2,725.50p 2,736.50p 2,657.50p 2,685.50p 4042402
23/11/2020 2,780.50p 2,783.00p 2,708.50p 2,710.50p 2159963
20/11/2020 2,783.50p 2,805.50p 2,763.00p 2,780.00p 3048543
19/11/2020 2,831.00p 2,852.00p 2,780.00p 2,780.00p 3651149
18/11/2020 2,830.50p 2,882.50p 2,804.71p 2,875.00p 2369192
17/11/2020 2,839.50p 2,859.50p 2,789.50p 2,850.00p 3376840
16/11/2020 2,792.00p 2,854.00p 2,776.00p 2,842.00p 2915429
13/11/2020 2,776.50p 2,805.50p 2,760.00p 2,790.00p 3534554
12/11/2020 2,744.50p 2,803.50p 2,727.50p 2,803.50p 5126585
10/11/2020 2,580.00p 2,692.00p 2,575.00p 2,692.00p 3984129
09/11/2020 2,509.50p 2,632.00p 2,506.50p 2,571.00p 3601389
06/11/2020 2,523.00p 2,523.00p 2,473.50p 2,481.50p 2718903
05/11/2020 2,576.00p 2,578.00p 2,500.00p 2,500.00p 3821704
04/11/2020 2,500.00p 2,598.00p 2,492.50p 2,576.50p 3792401
03/11/2020 2,484.00p 2,501.50p 2,467.00p 2,488.50p 2972051
02/11/2020 2,450.00p 2,467.00p 2,422.50p 2,463.00p 3168393
30/10/2020 2,451.00p 2,462.00p 2,425.50p 2,448.00p 2898940
29/10/2020 2,447.00p 2,478.50p 2,432.50p 2,470.00p 3527452
28/10/2020 2,479.00p 2,495.18p 2,425.00p 2,452.50p 3603766
27/10/2020 2,580.00p 2,586.50p 2,509.00p 2,513.50p 2440336
26/10/2020 2,553.50p 2,601.50p 2,548.00p 2,574.50p 2124417
23/10/2020 2,549.50p 2,594.00p 2,545.75p 2,572.00p 1800264
22/10/2020 2,540.00p 2,566.52p 2,509.00p 2,550.50p 2320208
21/10/2020 2,610.00p 2,621.00p 2,531.50p 2,544.00p 3645276
20/10/2020 2,627.50p 2,637.50p 2,601.50p 2,617.00p 2076968

*Close Price adjusted for both dividends and splits