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
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
19/10/2020 2,641.50p 2,656.13p 2,601.20p 2,603.00p 1911607
16/10/2020 2,627.00p 2,652.00p 2,614.00p 2,644.00p 2661333
15/10/2020 2,643.50p 2,647.00p 2,565.50p 2,614.00p 3114919
14/10/2020 2,730.00p 2,732.50p 2,654.00p 2,666.00p 2424413
13/10/2020 2,726.50p 2,752.22p 2,702.00p 2,714.00p 2216132
12/10/2020 2,698.50p 2,727.50p 2,688.00p 2,725.00p 1919296
09/10/2020 2,729.50p 2,754.50p 2,709.00p 2,710.00p 2388563
08/10/2020 2,742.00p 2,772.50p 2,709.00p 2,730.00p 2811865
07/10/2020 2,780.50p 2,795.00p 2,731.50p 2,740.00p 2824047
06/10/2020 2,802.50p 2,809.50p 2,756.00p 2,773.50p 2448623
05/10/2020 2,765.00p 2,813.00p 2,757.00p 2,794.00p 3828286
02/10/2020 2,722.50p 2,752.50p 2,687.50p 2,752.50p 2017227
01/10/2020 2,753.00p 2,754.50p 2,707.00p 2,736.50p 3893052
30/09/2020 2,760.50p 2,803.80p 2,701.00p 2,777.50p 4950791
29/09/2020 2,848.00p 2,848.00p 2,782.00p 2,782.00p 3414475
28/09/2020 2,830.00p 2,855.00p 2,810.50p 2,849.00p 3773683
25/09/2020 2,830.00p 2,834.00p 2,801.00p 2,820.00p 3619262
24/09/2020 2,765.00p 2,831.12p 2,757.00p 2,815.00p 4340564
23/09/2020 2,755.50p 2,811.50p 2,736.50p 2,802.00p 4214003
22/09/2020 2,658.50p 2,740.50p 2,651.50p 2,733.00p 4237089
21/09/2020 2,645.00p 2,650.00p 2,601.50p 2,625.00p 2552203
18/09/2020 2,692.00p 2,703.50p 2,666.00p 2,668.00p 5673069
17/09/2020 2,670.50p 2,712.00p 2,656.50p 2,700.00p 2367184
16/09/2020 2,696.50p 2,713.00p 2,664.50p 2,683.50p 2236704
15/09/2020 2,657.50p 2,720.50p 2,650.50p 2,704.00p 2188994
14/09/2020 2,661.50p 2,677.50p 2,637.50p 2,642.00p 1223653
11/09/2020 2,628.50p 2,661.50p 2,627.00p 2,647.50p 1640092
10/09/2020 2,663.00p 2,664.50p 2,608.50p 2,620.50p 2802337
09/09/2020 2,579.00p 2,686.00p 2,579.00p 2,668.50p 3091793
08/09/2020 2,588.00p 2,608.50p 2,549.50p 2,575.00p 3082348
07/09/2020 2,560.50p 2,594.50p 2,552.00p 2,578.00p 1253876
04/09/2020 2,523.00p 2,586.50p 2,520.50p 2,554.50p 2821286
03/09/2020 2,576.00p 2,603.00p 2,550.50p 2,557.00p 2491329
02/09/2020 2,525.50p 2,575.50p 2,523.50p 2,575.50p 2687555
01/09/2020 2,525.50p 2,536.50p 2,500.00p 2,515.00p 3435758
31/08/2020 2,559.50p 2,587.00p 2,523.50p 2,532.50p 3397482
28/08/2020 2,559.50p 2,587.00p 2,523.50p 2,532.50p 3397482
27/08/2020 2,548.50p 2,589.00p 2,530.00p 2,550.50p 2021889
26/08/2020 2,562.50p 2,579.00p 2,536.50p 2,538.50p 2395876
25/08/2020 2,632.50p 2,657.00p 2,557.18p 2,570.00p 3229594
24/08/2020 2,564.50p 2,629.00p 2,564.50p 2,620.00p 2431767
21/08/2020 2,526.00p 2,542.50p 2,507.46p 2,526.00p 2592248
20/08/2020 2,548.00p 2,555.50p 2,527.50p 2,527.50p 1857111
19/08/2020 2,550.00p 2,571.50p 2,538.00p 2,565.50p 2145992
18/08/2020 2,561.00p 2,565.50p 2,540.50p 2,550.00p 2215962
17/08/2020 2,524.50p 2,578.50p 2,520.50p 2,574.00p 2873328
14/08/2020 2,567.50p 2,601.50p 2,517.00p 2,526.00p 3140841
13/08/2020 2,623.00p 2,644.00p 2,584.50p 2,584.50p 3035716
12/08/2020 2,610.00p 2,652.00p 2,598.50p 2,630.50p 4236860
11/08/2020 2,557.50p 2,610.50p 2,555.00p 2,595.00p 3399246
10/08/2020 2,517.00p 2,546.50p 2,503.00p 2,543.50p 3297203
07/08/2020 2,517.00p 2,533.50p 2,483.50p 2,491.50p 3140744
06/08/2020 2,550.00p 2,555.00p 2,514.50p 2,515.00p 2845588
05/08/2020 2,568.50p 2,580.00p 2,541.00p 2,548.50p 2975879
04/08/2020 2,544.50p 2,584.50p 2,525.50p 2,550.00p 3690765
03/08/2020 2,533.50p 2,551.00p 2,503.73p 2,523.50p 4454621
31/07/2020 2,692.50p 2,733.50p 2,524.50p 2,524.50p 5657623
30/07/2020 2,695.00p 2,716.50p 2,637.00p 2,656.50p 2733087
29/07/2020 2,736.50p 2,753.50p 2,689.50p 2,703.50p 2687205
28/07/2020 2,673.00p 2,744.50p 2,670.00p 2,730.00p 2836661
27/07/2020 2,685.00p 2,695.00p 2,665.00p 2,680.00p 1626424
24/07/2020 2,696.50p 2,714.50p 2,665.00p 2,692.00p 1947255
23/07/2020 2,713.50p 2,741.00p 2,701.00p 2,715.00p 1837882
22/07/2020 2,722.00p 2,722.00p 2,667.00p 2,687.50p 2992482
21/07/2020 2,722.50p 2,741.50p 2,699.82p 2,714.50p 4160968
20/07/2020 2,743.00p 2,754.00p 2,686.50p 2,705.50p 3613806
17/07/2020 2,810.50p 2,836.50p 2,785.00p 2,785.00p 5670274
16/07/2020 2,841.00p 2,868.50p 2,796.50p 2,796.50p 4706935
15/07/2020 2,920.50p 2,922.50p 2,870.50p 2,870.50p 3938729
14/07/2020 2,885.00p 2,914.13p 2,872.50p 2,902.50p 5504925
13/07/2020 2,919.50p 2,933.00p 2,882.00p 2,900.00p 3309574
10/07/2020 2,887.50p 2,914.50p 2,860.00p 2,878.00p 4662755
09/07/2020 2,998.00p 3,009.50p 2,907.00p 2,920.00p 2978331
08/07/2020 3,093.00p 3,127.50p 3,037.00p 3,048.50p 2288445
07/07/2020 3,117.50p 3,117.50p 3,042.50p 3,065.00p 1848091
06/07/2020 3,091.50p 3,143.50p 3,079.50p 3,131.50p 1972281
03/07/2020 3,170.00p 3,175.00p 3,055.50p 3,060.50p 1451945
02/07/2020 3,147.00p 3,149.00p 3,100.00p 3,127.00p 1546928
01/07/2020 3,107.00p 3,137.00p 3,061.50p 3,122.50p 2389664
30/06/2020 3,130.50p 3,158.00p 3,097.00p 3,104.50p 2810239
29/06/2020 3,100.00p 3,153.50p 3,059.24p 3,140.50p 2543531
26/06/2020 3,108.00p 3,160.00p 3,098.00p 3,109.50p 2376662
25/06/2020 3,050.50p 3,093.00p 3,004.50p 3,077.50p 2236812
24/06/2020 3,150.00p 3,165.50p 3,054.50p 3,055.00p 2966268
23/06/2020 3,138.50p 3,206.00p 3,123.00p 3,166.50p 2175211
22/06/2020 3,143.50p 3,200.50p 3,136.50p 3,147.00p 1626268
19/06/2020 3,152.00p 3,177.00p 3,131.00p 3,170.50p 6749809
18/06/2020 3,117.50p 3,152.50p 3,095.00p 3,135.50p 2135022
17/06/2020 3,139.50p 3,158.00p 3,121.00p 3,134.50p 2598878
16/06/2020 3,086.50p 3,131.00p 3,048.50p 3,130.50p 3329110
15/06/2020 2,940.00p 2,996.50p 2,917.50p 2,989.50p 2466177
12/06/2020 2,976.00p 3,037.50p 2,958.00p 3,000.00p 2643042
11/06/2020 3,085.50p 3,111.50p 3,000.50p 3,000.50p 3458961
10/06/2020 3,009.00p 3,124.00p 2,993.38p 3,124.00p 3260407
09/06/2020 3,039.50p 3,065.00p 2,973.50p 3,026.00p 4384399
08/06/2020 3,159.50p 3,175.00p 3,113.50p 3,122.50p 4709744
05/06/2020 3,230.50p 3,245.00p 3,181.00p 3,182.50p 4408746
04/06/2020 3,213.50p 3,245.50p 3,186.50p 3,200.00p 3407218
03/06/2020 3,230.00p 3,270.50p 3,187.50p 3,241.50p 3676684
02/06/2020 3,231.00p 3,257.00p 3,198.50p 3,202.00p 2736088
01/06/2020 3,222.50p 3,238.00p 3,199.00p 3,224.00p 1876251
29/05/2020 3,247.50p 3,274.50p 3,106.00p 3,189.50p 4706458
28/05/2020 3,273.50p 3,308.50p 3,211.00p 3,273.50p 2484510
27/05/2020 3,213.00p 3,275.00p 3,200.00p 3,275.00p 3174726
26/05/2020 3,200.00p 3,200.00p 3,132.50p 3,187.50p 3216125
25/05/2020 3,082.50p 3,148.00p 3,059.00p 3,142.50p 2139774
22/05/2020 3,082.50p 3,148.00p 3,059.00p 3,142.50p 2139774
21/05/2020 3,088.50p 3,159.50p 3,084.00p 3,121.00p 2298662
20/05/2020 3,041.00p 3,090.50p 3,010.97p 3,090.00p 2320011
19/05/2020 3,113.50p 3,135.00p 3,027.50p 3,046.00p 2756031
18/05/2020 3,080.00p 3,105.50p 3,042.50p 3,097.00p 3175596
15/05/2020 3,003.00p 3,103.00p 2,986.00p 3,049.50p 2660868
14/05/2020 3,030.50p 3,058.50p 2,971.50p 2,989.50p 2872057
13/05/2020 3,111.50p 3,126.00p 3,055.00p 3,058.00p 3297127
12/05/2020 3,038.00p 3,165.50p 3,028.20p 3,152.00p 2732336
11/05/2020 3,037.50p 3,056.50p 3,008.00p 3,051.00p 2469283
08/05/2020 2,973.50p 3,017.50p 2,956.00p 2,977.00p 4053947
07/05/2020 2,973.50p 3,017.50p 2,956.00p 2,977.00p 4053947
06/05/2020 3,025.00p 3,038.50p 2,965.00p 2,971.00p 3738446
05/05/2020 2,977.00p 3,007.50p 2,956.00p 3,007.50p 3874550
04/05/2020 2,941.50p 2,989.00p 2,915.00p 2,943.00p 2444227
01/05/2020 2,962.50p 3,013.50p 2,914.00p 2,945.50p 2139949
30/04/2020 3,178.00p 3,183.08p 3,066.50p 3,080.50p 5926368
29/04/2020 3,141.50p 3,167.50p 3,092.50p 3,147.50p 2895900
28/04/2020 2,980.00p 3,152.50p 2,961.50p 3,129.50p 3264763
27/04/2020 2,965.50p 3,010.00p 2,950.50p 2,972.50p 2470464
24/04/2020 2,930.00p 2,962.00p 2,896.50p 2,955.00p 2411568
23/04/2020 2,899.00p 2,943.50p 2,855.50p 2,940.00p 2792923
22/04/2020 2,889.00p 2,937.00p 2,885.00p 2,893.00p 1964460
21/04/2020 2,946.00p 2,977.50p 2,871.00p 2,871.00p 2802591
20/04/2020 2,995.50p 3,031.50p 2,906.00p 2,974.50p 2099748
17/04/2020 3,030.50p 3,034.50p 2,926.00p 2,943.50p 3704044
16/04/2020 2,919.00p 2,982.50p 2,882.50p 2,958.00p 4121979
15/04/2020 2,933.50p 2,998.50p 2,900.50p 2,922.00p 4147001
14/04/2020 2,989.00p 3,000.00p 2,832.50p 2,918.50p 4073042
09/04/2020 2,935.50p 3,020.50p 2,875.50p 3,020.50p 3535625
08/04/2020 2,975.00p 3,006.00p 2,871.50p 2,930.50p 3892488
07/04/2020 3,019.00p 3,052.00p 2,905.50p 2,941.50p 3815535
06/04/2020 2,984.00p 3,027.66p 2,912.00p 2,962.00p 2930181
03/04/2020 2,959.50p 2,976.50p 2,904.50p 2,940.00p 3149876
02/04/2020 2,880.00p 3,007.00p 2,857.50p 2,946.00p 6134396
01/04/2020 2,657.50p 2,903.97p 2,646.00p 2,856.50p 6955966
31/03/2020 2,667.00p 2,759.00p 2,638.50p 2,759.00p 5485773
30/03/2020 2,628.00p 2,646.00p 2,509.00p 2,635.00p 4526970
27/03/2020 2,688.00p 2,724.49p 2,557.00p 2,588.00p 6307419
26/03/2020 2,503.00p 2,733.50p 2,480.50p 2,733.50p 8085514
25/03/2020 2,603.00p 2,671.00p 2,448.00p 2,577.50p 6594128
24/03/2020 2,446.00p 2,566.52p 2,400.50p 2,563.00p 7935327
23/03/2020 2,479.00p 2,536.00p 2,362.50p 2,382.00p 7751758
20/03/2020 2,769.00p 2,776.00p 2,530.00p 2,540.50p 9789833
19/03/2020 2,757.50p 2,872.50p 2,542.50p 2,630.50p 7715575
18/03/2020 2,648.00p 2,802.00p 2,589.00p 2,700.00p 9785307
17/03/2020 2,700.00p 2,745.00p 2,541.50p 2,719.50p 8004893
16/03/2020 2,582.50p 2,643.00p 2,419.41p 2,627.50p 7525159
13/03/2020 2,762.00p 2,827.00p 2,623.50p 2,678.50p 7237894
12/03/2020 2,780.50p 2,810.00p 2,585.00p 2,585.00p 6465340
11/03/2020 2,932.00p 2,956.50p 2,870.50p 2,883.00p 5014528
10/03/2020 3,030.50p 3,055.35p 2,889.00p 2,889.00p 5866452
09/03/2020 2,937.00p 3,066.50p 2,891.50p 2,978.50p 5871512
06/03/2020 3,214.00p 3,217.50p 3,092.00p 3,106.00p 6167766
05/03/2020 3,265.50p 3,267.50p 3,190.00p 3,244.50p 4880218
04/03/2020 3,118.50p 3,204.00p 3,091.50p 3,204.00p 4008949
03/03/2020 3,081.00p 3,149.50p 3,043.00p 3,099.50p 5913004
02/03/2020 3,135.00p 3,139.50p 2,964.00p 3,000.50p 7371290
28/02/2020 3,094.00p 3,162.50p 3,000.00p 3,062.50p 8592113
27/02/2020 3,245.00p 3,307.50p 3,135.50p 3,162.50p 4913144
26/02/2020 3,170.00p 3,220.50p 3,111.00p 3,219.50p 3368347
25/02/2020 3,243.00p 3,264.00p 3,195.50p 3,195.50p 2848760
24/02/2020 3,324.50p 3,325.00p 3,228.50p 3,236.50p 3342806
21/02/2020 3,329.50p 3,358.00p 3,303.50p 3,352.50p 2434664
20/02/2020 3,365.00p 3,371.50p 3,318.00p 3,343.50p 2414313
19/02/2020 3,319.50p 3,358.00p 3,304.50p 3,352.00p 1793997
18/02/2020 3,316.50p 3,354.00p 3,307.00p 3,308.00p 1842889
17/02/2020 3,356.50p 3,360.00p 3,324.00p 3,331.50p 1623958
14/02/2020 3,373.00p 3,392.00p 3,340.50p 3,347.00p 2519607
13/02/2020 3,397.50p 3,470.00p 3,341.00p 3,381.50p 2247446
12/02/2020 3,479.50p 3,482.00p 3,399.50p 3,406.00p 2084116
11/02/2020 3,458.50p 3,478.00p 3,445.63p 3,459.00p 2182404
10/02/2020 3,447.50p 3,450.00p 3,413.50p 3,450.00p 1683874
07/02/2020 3,463.50p 3,492.50p 3,407.00p 3,444.00p 2040748
06/02/2020 3,444.50p 3,496.50p 3,422.50p 3,481.50p 5625244
05/02/2020 3,417.50p 3,448.00p 3,386.50p 3,448.00p 3263753
04/02/2020 3,412.50p 3,447.50p 3,388.50p 3,445.00p 2773206
03/02/2020 3,364.00p 3,408.00p 3,337.50p 3,391.00p 2308448
31/01/2020 3,347.50p 3,368.00p 3,334.00p 3,357.50p 2431792
30/01/2020 3,350.50p 3,408.50p 3,331.00p 3,349.50p 2383427
29/01/2020 3,368.50p 3,398.00p 3,361.50p 3,391.50p 1949958
28/01/2020 3,369.00p 3,390.00p 3,353.00p 3,375.00p 2179945
27/01/2020 3,387.50p 3,390.00p 3,327.00p 3,362.50p 2225195
24/01/2020 3,409.00p 3,425.50p 3,394.00p 3,412.50p 2470301
23/01/2020 3,414.50p 3,435.00p 3,378.00p 3,395.00p 1922170
22/01/2020 3,423.50p 3,436.50p 3,367.50p 3,388.00p 2125314
21/01/2020 3,405.50p 3,414.00p 3,355.00p 3,413.00p 2871258
20/01/2020 3,460.00p 3,465.50p 3,406.00p 3,421.50p 2466518
17/01/2020 3,468.50p 3,481.50p 3,444.50p 3,466.50p 3451562
16/01/2020 3,488.50p 3,504.18p 3,446.50p 3,463.00p 3247876
15/01/2020 3,466.00p 3,507.00p 3,456.50p 3,507.00p 2104618
14/01/2020 3,495.50p 3,505.50p 3,456.00p 3,483.00p 2249864

*Close Price adjusted for both dividends and splits