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
26/04/2024 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
13/12/2023 2,292.50p 2,308.00p 2,276.00p 2,289.00p 4459509
12/12/2023 2,300.00p 2,310.50p 2,277.00p 2,294.00p 3618747
11/12/2023 2,313.00p 2,325.00p 2,261.50p 2,292.50p 4662593
08/12/2023 2,306.00p 2,336.00p 2,286.00p 2,316.50p 3870083
07/12/2023 2,278.00p 2,318.00p 2,251.00p 2,306.50p 5726268
06/12/2023 2,366.00p 2,392.50p 2,233.00p 2,279.50p 11620995
05/12/2023 2,513.00p 2,539.00p 2,471.88p 2,487.50p 2750470
04/12/2023 2,503.00p 2,537.00p 2,488.50p 2,523.50p 2945959
01/12/2023 2,517.50p 2,532.50p 2,490.50p 2,508.00p 1978074
30/11/2023 2,516.50p 2,536.50p 2,498.50p 2,512.00p 4417221
29/11/2023 2,545.00p 2,553.50p 2,514.00p 2,514.50p 1357803
28/11/2023 2,538.00p 2,565.00p 2,517.00p 2,550.00p 2530877
27/11/2023 2,553.50p 2,574.00p 2,537.50p 2,549.00p 1483773
24/11/2023 2,550.00p 2,578.50p 2,535.00p 2,555.00p 1453460
23/11/2023 2,562.50p 2,570.00p 2,550.50p 2,556.50p 2592714
22/11/2023 2,531.00p 2,557.50p 2,514.00p 2,555.00p 1814918
21/11/2023 2,521.50p 2,540.00p 2,503.50p 2,526.50p 1172647
20/11/2023 2,524.00p 2,543.50p 2,507.00p 2,525.00p 1639801
17/11/2023 2,515.50p 2,531.00p 2,485.50p 2,521.50p 1687277
16/11/2023 2,528.00p 2,538.50p 2,497.50p 2,499.00p 1816542
15/11/2023 2,540.50p 2,562.00p 2,508.50p 2,518.00p 2205622
14/11/2023 2,536.50p 2,555.00p 2,497.00p 2,520.00p 1430269
13/11/2023 2,498.00p 2,542.50p 2,489.60p 2,542.50p 5652793
10/11/2023 2,529.00p 2,544.00p 2,457.00p 2,477.00p 2647640
09/11/2023 2,530.00p 2,537.00p 2,520.50p 2,533.50p 5976077
08/11/2023 2,523.50p 2,542.00p 2,518.00p 2,526.50p 2422702
07/11/2023 2,516.50p 2,548.00p 2,496.50p 2,522.00p 2785110
06/11/2023 2,501.50p 2,535.50p 2,483.00p 2,513.50p 1819594
03/11/2023 2,514.50p 2,534.50p 2,490.50p 2,526.50p 2555636
02/11/2023 2,490.00p 2,511.00p 2,461.50p 2,511.00p 2973805
01/11/2023 2,471.00p 2,501.00p 2,436.50p 2,475.00p 1371446
31/10/2023 2,457.00p 2,471.00p 2,436.50p 2,454.00p 2382824
30/10/2023 2,414.00p 2,461.00p 2,414.00p 2,449.50p 14054358
27/10/2023 2,435.00p 2,449.50p 2,403.00p 2,403.00p 2493952
26/10/2023 2,468.50p 2,482.50p 2,447.50p 2,458.00p 1714426
25/10/2023 2,448.00p 2,466.00p 2,442.00p 2,463.00p 2793783
24/10/2023 2,434.50p 2,462.50p 2,418.50p 2,442.50p 1515729
23/10/2023 2,455.00p 2,466.50p 2,437.50p 2,449.00p 1667466
20/10/2023 2,474.00p 2,477.50p 2,434.57p 2,455.00p 3080511
19/10/2023 2,485.00p 2,497.50p 2,465.50p 2,488.00p 1965100
18/10/2023 2,491.00p 2,520.50p 2,476.00p 2,506.50p 2194117
17/10/2023 2,488.50p 2,503.50p 2,473.00p 2,491.50p 3482871
16/10/2023 2,456.50p 2,493.50p 2,447.00p 2,486.00p 2043569
13/10/2023 2,495.50p 2,556.00p 2,432.00p 2,447.00p 4921366
12/10/2023 2,557.00p 2,571.00p 2,525.00p 2,537.00p 2220533
11/10/2023 2,532.50p 2,554.50p 2,520.50p 2,542.50p 2218767
10/10/2023 2,526.00p 2,551.00p 2,492.50p 2,540.50p 1966457
09/10/2023 2,484.00p 2,521.04p 2,475.50p 2,506.00p 1748233
06/10/2023 2,513.50p 2,530.50p 2,456.50p 2,483.00p 2416760
05/10/2023 2,470.00p 2,525.75p 2,467.00p 2,508.50p 4938441
04/10/2023 2,505.00p 2,519.00p 2,458.41p 2,463.50p 4865429
03/10/2023 2,535.00p 2,539.50p 2,503.00p 2,507.00p 3098899
02/10/2023 2,577.00p 2,595.50p 2,526.50p 2,531.00p 4733985
29/09/2023 2,578.00p 2,591.50p 2,566.00p 2,577.00p 3013932
28/09/2023 2,572.00p 2,624.50p 2,526.50p 2,570.50p 3460119
27/09/2023 2,638.00p 2,653.50p 2,620.00p 2,624.50p 4539883
26/09/2023 2,619.00p 2,657.50p 2,614.50p 2,646.50p 1965668
25/09/2023 2,710.50p 2,724.38p 2,611.50p 2,622.00p 3466418
22/09/2023 2,710.00p 2,738.50p 2,694.00p 2,710.00p 3502925
21/09/2023 2,733.00p 2,742.00p 2,713.00p 2,725.50p 2218027
20/09/2023 2,725.50p 2,738.50p 2,715.00p 2,735.00p 1378964
19/09/2023 2,708.00p 2,733.00p 2,706.24p 2,720.00p 1872251
18/09/2023 2,698.00p 2,724.50p 2,679.50p 2,698.00p 1390600
15/09/2023 2,714.00p 2,729.50p 2,698.50p 2,702.00p 7645934
14/09/2023 2,672.00p 2,714.00p 2,662.00p 2,707.50p 2705184
13/09/2023 2,662.00p 2,682.00p 2,657.00p 2,673.50p 1812870
12/09/2023 2,647.00p 2,687.17p 2,646.49p 2,670.00p 2220403
11/09/2023 2,611.50p 2,643.00p 2,607.38p 2,638.50p 1977906
08/09/2023 2,585.50p 2,595.00p 2,565.50p 2,592.00p 3053661
07/09/2023 2,573.00p 2,597.50p 2,562.00p 2,581.50p 1652324
06/09/2023 2,578.00p 2,591.50p 2,558.50p 2,583.50p 1690003
05/09/2023 2,574.50p 2,618.00p 2,561.50p 2,586.50p 1739280
04/09/2023 2,615.50p 2,621.00p 2,574.50p 2,581.50p 1024988
01/09/2023 2,635.00p 2,639.50p 2,606.00p 2,608.00p 1752559
31/08/2023 2,632.50p 2,649.50p 2,616.00p 2,622.50p 3212035
30/08/2023 2,620.50p 2,637.56p 2,617.00p 2,626.50p 1245866
29/08/2023 2,580.50p 2,637.00p 2,580.50p 2,611.00p 2178157
25/08/2023 2,584.50p 2,602.00p 2,579.00p 2,589.00p 1251758
24/08/2023 2,567.00p 2,585.00p 2,556.00p 2,577.00p 1683972
23/08/2023 2,534.00p 2,567.50p 2,534.00p 2,550.00p 2091949
22/08/2023 2,518.00p 2,540.50p 2,510.50p 2,534.00p 2147011
21/08/2023 2,518.50p 2,548.50p 2,514.50p 2,519.00p 2999464
18/08/2023 2,483.50p 2,532.50p 2,483.50p 2,525.00p 4036767
17/08/2023 2,480.00p 2,489.00p 2,471.00p 2,487.00p 2027854
16/08/2023 2,498.50p 2,510.50p 2,474.50p 2,484.50p 1914803
15/08/2023 2,540.00p 2,546.00p 2,500.00p 2,500.00p 2323480
14/08/2023 2,552.00p 2,559.00p 2,540.50p 2,553.50p 2579682
11/08/2023 2,584.50p 2,591.00p 2,534.50p 2,541.50p 2349062
10/08/2023 2,570.50p 2,594.50p 2,570.50p 2,594.50p 2339323
09/08/2023 2,559.00p 2,584.00p 2,551.50p 2,573.00p 3026501
08/08/2023 2,549.50p 2,575.50p 2,542.50p 2,544.00p 5744854
07/08/2023 2,552.00p 2,561.50p 2,535.50p 2,556.50p 1540965
04/08/2023 2,570.50p 2,579.50p 2,542.00p 2,562.00p 1811777
03/08/2023 2,588.00p 2,598.00p 2,547.50p 2,577.00p 3277923
02/08/2023 2,595.50p 2,603.50p 2,556.00p 2,593.00p 2747722
01/08/2023 2,616.50p 2,628.50p 2,604.00p 2,612.50p 1163261
31/07/2023 2,644.00p 2,649.50p 2,610.50p 2,615.50p 2625935
28/07/2023 2,647.50p 2,673.50p 2,638.50p 2,646.50p 1605224
27/07/2023 2,620.00p 2,659.00p 2,603.00p 2,641.00p 1837912
26/07/2023 2,691.50p 2,723.50p 2,622.00p 2,632.50p 1892957
25/07/2023 2,648.50p 2,657.00p 2,622.50p 2,634.00p 1869479
24/07/2023 2,648.00p 2,664.00p 2,631.00p 2,655.00p 2853874
21/07/2023 2,676.00p 2,689.50p 2,638.50p 2,650.00p 2246398
20/07/2023 2,624.00p 2,672.50p 2,619.50p 2,664.00p 3387185
19/07/2023 2,569.00p 2,620.00p 2,563.00p 2,612.00p 2279954
18/07/2023 2,514.50p 2,550.50p 2,511.00p 2,550.50p 1859737
17/07/2023 2,529.50p 2,540.00p 2,518.50p 2,522.50p 1491929
14/07/2023 2,520.00p 2,552.50p 2,518.50p 2,524.00p 2844159

*Close Price adjusted for both dividends and splits