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
01/07/2016 4,853.50p 4,965.50p 4,829.00p 4,879.00p 3406610
30/06/2016 4,693.50p 4,843.00p 4,666.50p 4,843.00p 4825590
29/06/2016 4,592.50p 4,800.00p 4,583.50p 4,694.00p 4136454
28/06/2016 4,553.00p 4,574.50p 4,512.00p 4,555.50p 5702433
27/06/2016 4,334.50p 4,487.00p 4,332.00p 4,455.00p 4902486
24/06/2016 4,343.00p 4,476.50p 4,155.00p 4,385.00p 8348398
23/06/2016 4,287.50p 4,347.50p 4,214.00p 4,275.50p 3409816
22/06/2016 4,251.50p 4,290.50p 4,210.50p 4,254.50p 2907255
21/06/2016 4,222.00p 4,271.50p 4,202.50p 4,247.50p 2674910
20/06/2016 4,185.00p 4,260.50p 4,120.00p 4,235.00p 3269468
17/06/2016 4,160.50p 4,161.50p 4,105.50p 4,116.50p 3891857
16/06/2016 4,081.50p 4,155.00p 4,075.00p 4,145.50p 2527589
15/06/2016 4,094.50p 4,141.50p 4,081.39p 4,100.00p 2360616
14/06/2016 4,140.50p 4,172.00p 4,072.00p 4,072.00p 3088790
13/06/2016 4,188.00p 4,264.50p 4,147.50p 4,147.50p 1865079
10/06/2016 4,259.00p 4,271.13p 4,173.50p 4,218.50p 2580237
09/06/2016 4,274.00p 4,287.00p 4,253.50p 4,272.50p 2142625
08/06/2016 4,264.50p 4,284.50p 4,254.50p 4,276.50p 1816401
07/06/2016 4,275.00p 4,292.50p 4,265.50p 4,279.50p 2266071
06/06/2016 4,216.00p 4,296.00p 4,216.00p 4,271.50p 2189625
03/06/2016 4,156.00p 4,215.00p 4,156.00p 4,206.00p 2067745
02/06/2016 4,161.00p 4,179.28p 4,139.15p 4,142.50p 2107049
01/06/2016 4,194.50p 4,217.50p 4,150.50p 4,167.00p 2196721
31/05/2016 4,228.50p 4,244.00p 4,198.00p 4,198.00p 4702108
27/05/2016 4,181.50p 4,206.00p 4,167.00p 4,205.50p 1304125
26/05/2016 4,188.50p 4,192.50p 4,169.50p 4,185.00p 1539126
25/05/2016 4,186.50p 4,199.50p 4,164.50p 4,182.00p 1857382
24/05/2016 4,115.00p 4,174.50p 4,102.50p 4,170.50p 2239685
23/05/2016 4,144.50p 4,153.50p 4,102.00p 4,116.00p 1903767
20/05/2016 4,117.00p 4,154.50p 4,112.00p 4,147.00p 2490472
19/05/2016 4,140.00p 4,149.00p 4,077.50p 4,086.00p 2531259
18/05/2016 4,175.00p 4,181.50p 4,149.00p 4,165.50p 2139393
17/05/2016 4,245.50p 4,250.00p 4,170.00p 4,189.00p 2303182
16/05/2016 4,194.00p 4,237.50p 4,168.50p 4,235.00p 1377562
13/05/2016 4,207.00p 4,224.50p 4,172.50p 4,224.50p 1936012
12/05/2016 4,225.00p 4,254.00p 4,192.50p 4,210.50p 1984129
11/05/2016 4,233.00p 4,257.50p 4,221.50p 4,245.00p 1444208
10/05/2016 4,237.00p 4,258.80p 4,203.50p 4,241.50p 1757842
09/05/2016 4,225.00p 4,250.00p 4,194.00p 4,213.50p 1619931
06/05/2016 4,184.00p 4,199.00p 4,147.50p 4,199.00p 1909949
05/05/2016 4,162.00p 4,194.50p 4,139.00p 4,191.00p 2003003
04/05/2016 4,146.50p 4,233.61p 4,107.50p 4,141.50p 2825049
03/05/2016 4,200.50p 4,200.50p 4,098.00p 4,156.00p 2850717
29/04/2016 4,159.50p 4,210.50p 4,132.00p 4,170.00p 2656366
28/04/2016 4,143.00p 4,186.00p 4,100.50p 4,186.00p 2645687
27/04/2016 4,151.50p 4,163.50p 4,098.50p 4,162.00p 2224811
26/04/2016 4,250.00p 4,346.92p 4,134.50p 4,144.50p 2661151
25/04/2016 4,118.50p 4,207.50p 4,118.50p 4,162.50p 3178205
22/04/2016 4,161.50p 4,176.00p 4,117.50p 4,133.00p 2597370
21/04/2016 4,265.50p 4,270.00p 4,135.50p 4,175.00p 4270195
20/04/2016 4,280.50p 4,357.13p 4,235.25p 4,264.50p 3780653
19/04/2016 4,281.00p 4,307.00p 4,271.50p 4,281.00p 2502782
18/04/2016 4,207.00p 4,281.14p 4,206.50p 4,280.50p 2250189
15/04/2016 4,213.50p 4,324.43p 4,207.50p 4,232.00p 3018173
14/04/2016 4,145.00p 4,215.25p 4,134.24p 4,210.00p 2532494
13/04/2016 4,187.00p 4,295.72p 4,169.00p 4,186.50p 2285901
12/04/2016 4,182.50p 4,182.50p 4,135.50p 4,167.50p 2083346
11/04/2016 4,199.00p 4,200.50p 4,159.00p 4,193.50p 2631709
08/04/2016 4,173.50p 4,195.38p 4,158.50p 4,190.00p 2434955
07/04/2016 4,132.00p 4,155.00p 4,103.00p 4,148.50p 2356354
06/04/2016 4,132.50p 4,134.25p 4,090.50p 4,124.50p 2118051
05/04/2016 4,088.00p 4,130.00p 4,078.00p 4,118.00p 3139015
04/04/2016 4,081.00p 4,127.50p 4,033.53p 4,098.00p 2033308
01/04/2016 4,040.00p 4,091.50p 4,016.00p 4,083.50p 2623168
31/03/2016 4,075.50p 4,099.50p 4,057.00p 4,090.00p 3502299
30/03/2016 4,020.00p 4,075.00p 4,000.00p 4,075.00p 5167594
29/03/2016 4,018.50p 4,029.50p 3,975.50p 3,995.50p 3489957
24/03/2016 4,030.50p 4,033.00p 3,989.00p 3,995.50p 5039133
23/03/2016 3,984.00p 4,048.00p 3,981.84p 4,044.00p 2858574
22/03/2016 3,962.00p 3,999.50p 3,940.00p 3,983.00p 2620804
21/03/2016 3,962.00p 3,997.50p 3,950.00p 3,976.00p 1815976
18/03/2016 4,040.00p 4,055.50p 3,977.00p 3,977.00p 3515095
17/03/2016 4,033.50p 4,042.00p 3,976.50p 4,042.00p 2410097
16/03/2016 4,147.00p 4,149.00p 4,109.50p 4,117.00p 2380834
15/03/2016 4,090.50p 4,133.50p 4,071.00p 4,128.00p 2215117
14/03/2016 4,076.00p 4,105.50p 4,060.50p 4,101.00p 2166283
11/03/2016 4,034.00p 4,084.00p 4,027.50p 4,076.50p 2659240
10/03/2016 4,059.00p 4,073.50p 3,984.50p 3,984.50p 6193424
09/03/2016 4,021.00p 4,045.00p 3,993.50p 4,045.00p 2881286
08/03/2016 3,982.50p 4,021.00p 3,958.50p 4,012.50p 2195441
07/03/2016 4,070.50p 4,090.50p 4,003.00p 4,008.50p 2134798
04/03/2016 3,962.50p 4,044.50p 3,961.50p 4,044.50p 3048947
03/03/2016 3,966.00p 3,976.50p 3,940.00p 3,958.00p 2050470
02/03/2016 4,013.50p 4,013.50p 3,951.00p 3,968.50p 3596122
01/03/2016 3,936.50p 4,005.50p 3,915.00p 4,000.00p 2628150
29/02/2016 3,918.00p 3,934.50p 3,884.00p 3,925.50p 2675630
26/02/2016 3,919.00p 3,954.00p 3,901.00p 3,915.00p 2710402
25/02/2016 3,800.00p 3,888.50p 3,776.50p 3,877.50p 3011363
24/02/2016 3,853.50p 3,854.00p 3,814.50p 3,834.00p 2383350
23/02/2016 3,807.00p 3,852.00p 3,807.00p 3,843.00p 2568889
22/02/2016 3,872.00p 3,881.50p 3,852.50p 3,863.50p 1878059
19/02/2016 3,861.50p 3,861.50p 3,812.00p 3,830.00p 2321477
18/02/2016 3,890.50p 3,898.00p 3,802.00p 3,849.50p 3938688
17/02/2016 3,859.00p 3,890.00p 3,845.50p 3,890.00p 2698311
16/02/2016 3,789.50p 3,856.00p 3,787.50p 3,844.00p 2204719
15/02/2016 3,778.00p 3,805.50p 3,744.50p 3,775.00p 1826508
12/02/2016 3,700.50p 3,720.00p 3,668.00p 3,708.50p 3378957
11/02/2016 3,661.50p 3,705.00p 3,609.00p 3,681.00p 3964817
10/02/2016 3,782.50p 3,798.00p 3,671.00p 3,692.50p 3309139
09/02/2016 3,753.50p 3,779.00p 3,703.50p 3,736.50p 3713071
08/02/2016 3,745.50p 3,746.00p 3,684.50p 3,731.00p 3889532
05/02/2016 3,755.00p 3,778.50p 3,722.50p 3,726.50p 2512261
04/02/2016 3,834.50p 3,856.07p 3,726.50p 3,753.50p 3288075
03/02/2016 3,858.50p 3,870.00p 3,799.00p 3,805.00p 3812531
02/02/2016 3,865.00p 3,866.00p 3,824.00p 3,856.50p 2578248
01/02/2016 3,895.50p 3,903.50p 3,826.50p 3,864.00p 3792402
29/01/2016 3,829.50p 3,897.00p 3,800.00p 3,897.00p 4159014
28/01/2016 3,765.50p 3,800.16p 3,748.00p 3,768.50p 3560288
27/01/2016 3,671.00p 3,764.00p 3,653.50p 3,764.00p 2834807
26/01/2016 3,616.50p 3,688.50p 3,601.50p 3,683.00p 2184322
25/01/2016 3,642.50p 3,660.50p 3,624.00p 3,657.00p 2625287
22/01/2016 3,624.50p 3,646.50p 3,606.00p 3,625.50p 2567952
21/01/2016 3,575.50p 3,599.50p 3,547.00p 3,579.50p 3348278
20/01/2016 3,606.50p 3,619.50p 3,544.00p 3,565.00p 3040828
19/01/2016 3,659.00p 3,665.00p 3,634.00p 3,647.00p 2146893
18/01/2016 3,595.00p 3,641.00p 3,562.27p 3,612.00p 1948086
15/01/2016 3,622.50p 3,631.00p 3,536.00p 3,595.00p 4483861
14/01/2016 3,675.50p 3,678.50p 3,623.00p 3,639.50p 2820897
13/01/2016 3,725.50p 3,729.00p 3,698.00p 3,721.00p 2589110
12/01/2016 3,636.00p 3,722.50p 3,621.50p 3,698.00p 2588877
11/01/2016 3,614.00p 3,676.00p 3,602.00p 3,648.50p 2006371
08/01/2016 3,670.50p 3,673.50p 3,629.50p 3,631.00p 2078787
07/01/2016 3,658.50p 3,692.50p 3,627.00p 3,664.50p 3141186
06/01/2016 3,710.00p 3,729.50p 3,675.00p 3,728.00p 2083089
05/01/2016 3,721.50p 3,745.00p 3,643.50p 3,709.00p 1887620
04/01/2016 3,748.50p 3,748.50p 3,671.00p 3,685.50p 2011778
31/12/2015 3,780.00p 3,801.00p 3,754.00p 3,771.00p 516145
30/12/2015 3,799.00p 3,803.17p 3,773.50p 3,789.50p 846206
29/12/2015 3,793.50p 3,816.00p 3,767.00p 3,806.00p 1328520
24/12/2015 3,763.50p 3,784.50p 3,729.50p 3,781.00p 329480
23/12/2015 3,696.50p 3,753.01p 3,691.50p 3,745.50p 1251755
22/12/2015 3,658.00p 3,688.50p 3,647.00p 3,669.50p 1075499
21/12/2015 3,667.00p 3,712.50p 3,657.50p 3,657.50p 2248998
18/12/2015 3,703.00p 3,730.50p 3,660.50p 3,666.50p 4592672
17/12/2015 3,780.50p 3,788.00p 3,721.50p 3,732.50p 3016763
16/12/2015 3,693.00p 3,723.35p 3,672.50p 3,719.00p 2177985
15/12/2015 3,616.50p 3,697.00p 3,616.50p 3,686.00p 3108246
14/12/2015 3,603.50p 3,673.88p 3,583.50p 3,590.00p 2865080
11/12/2015 3,685.50p 3,700.50p 3,572.50p 3,599.00p 3821263
10/12/2015 3,699.00p 3,709.00p 3,672.00p 3,694.00p 3116838
09/12/2015 3,830.00p 3,830.00p 3,737.00p 3,738.00p 2561278
08/12/2015 3,840.00p 3,861.00p 3,781.50p 3,800.00p 2159847
07/12/2015 3,809.50p 3,843.50p 3,779.00p 3,835.50p 1773409
04/12/2015 3,803.00p 3,803.00p 3,760.50p 3,781.00p 2592565
03/12/2015 3,884.50p 3,915.50p 3,810.00p 3,816.00p 2597474
02/12/2015 3,899.00p 3,906.00p 3,872.00p 3,891.00p 1603133
01/12/2015 3,875.00p 3,887.00p 3,843.50p 3,886.50p 2485648
30/11/2015 3,901.50p 3,931.50p 3,861.50p 3,868.00p 2325888
27/11/2015 3,848.50p 3,909.50p 3,837.50p 3,898.50p 1602614
26/11/2015 3,876.50p 3,892.50p 3,858.00p 3,875.00p 1262752
25/11/2015 3,856.50p 3,884.50p 3,850.50p 3,873.00p 1837954
24/11/2015 3,871.50p 3,871.50p 3,810.00p 3,850.00p 1599680
23/11/2015 3,834.00p 3,870.50p 3,820.00p 3,869.00p 1622472
20/11/2015 3,873.50p 3,892.50p 3,839.23p 3,870.00p 2382066
19/11/2015 3,819.00p 3,867.50p 3,816.50p 3,860.50p 2695573
18/11/2015 3,794.50p 3,824.02p 3,782.50p 3,808.50p 1906575
17/11/2015 3,774.50p 3,816.50p 3,760.00p 3,812.00p 2160866
16/11/2015 3,689.00p 3,741.50p 3,687.50p 3,741.00p 1668093
13/11/2015 3,718.00p 3,728.81p 3,667.00p 3,705.50p 2250303
12/11/2015 3,787.00p 3,796.00p 3,720.00p 3,724.50p 2373467
11/11/2015 3,790.00p 3,807.50p 3,764.00p 3,784.50p 1829320
10/11/2015 3,793.00p 3,797.00p 3,736.50p 3,779.50p 1923786
09/11/2015 3,800.00p 3,810.10p 3,759.00p 3,773.00p 2138277
06/11/2015 3,869.50p 3,875.50p 3,798.50p 3,810.00p 1786600
05/11/2015 3,857.50p 3,901.50p 3,845.23p 3,860.00p 1662241
04/11/2015 3,831.50p 3,871.00p 3,823.50p 3,857.00p 1666307
03/11/2015 3,825.00p 3,847.50p 3,818.00p 3,842.00p 1418017
02/11/2015 3,826.00p 3,843.00p 3,811.00p 3,820.00p 2123275
30/10/2015 3,895.00p 3,906.00p 3,842.50p 3,859.50p 2373475
29/10/2015 3,895.00p 3,902.00p 3,853.00p 3,890.50p 2273345
28/10/2015 3,826.00p 3,900.51p 3,826.00p 3,893.00p 3958083
27/10/2015 3,825.00p 3,836.00p 3,793.50p 3,793.50p 1795747
26/10/2015 3,805.00p 3,842.00p 3,797.50p 3,830.00p 1930811
23/10/2015 3,848.00p 3,858.00p 3,828.57p 3,843.50p 2239279
22/10/2015 3,820.00p 3,831.50p 3,796.50p 3,823.00p 2051802
21/10/2015 3,814.00p 3,849.50p 3,800.50p 3,816.00p 2143142
20/10/2015 3,840.00p 3,844.50p 3,785.00p 3,799.00p 2295953
19/10/2015 3,826.00p 3,906.73p 3,798.00p 3,824.50p 1608832
16/10/2015 3,797.50p 3,834.00p 3,783.00p 3,830.00p 2603384
15/10/2015 3,753.00p 3,815.50p 3,751.00p 3,804.00p 2592338
14/10/2015 3,755.00p 3,760.00p 3,729.00p 3,737.00p 2059381
13/10/2015 3,759.50p 3,790.00p 3,726.50p 3,772.00p 2336028
12/10/2015 3,770.50p 3,770.50p 3,719.00p 3,763.50p 1848362
09/10/2015 3,760.50p 3,782.50p 3,734.50p 3,770.00p 2072596
08/10/2015 3,723.00p 3,750.00p 3,702.50p 3,738.50p 2059276
07/10/2015 3,709.00p 3,747.00p 3,699.00p 3,726.00p 2623039
06/10/2015 3,683.00p 3,710.50p 3,658.00p 3,702.50p 2177874
05/10/2015 3,689.00p 3,694.50p 3,665.50p 3,679.50p 2049116
02/10/2015 3,635.00p 3,655.00p 3,584.50p 3,634.50p 2062411
01/10/2015 3,643.00p 3,678.50p 3,586.00p 3,588.50p 2919265
30/09/2015 3,583.00p 3,643.00p 3,561.50p 3,643.00p 4098309
29/09/2015 3,516.50p 3,558.50p 3,505.00p 3,521.00p 2528833
28/09/2015 3,619.00p 3,628.00p 3,549.50p 3,555.50p 2254839
25/09/2015 3,579.00p 3,635.50p 3,561.00p 3,618.00p 2965535
24/09/2015 3,521.00p 3,555.50p 3,499.00p 3,535.00p 3702880
23/09/2015 3,460.00p 3,535.50p 3,460.00p 3,514.50p 2327571
22/09/2015 3,560.00p 3,570.50p 3,459.00p 3,459.00p 3445140
21/09/2015 3,556.00p 3,599.60p 3,553.50p 3,558.50p 2488589
18/09/2015 3,572.50p 3,585.00p 3,450.00p 3,571.00p 5492871
17/09/2015 3,582.50p 3,634.50p 3,571.85p 3,578.00p 4064918

*Close Price adjusted for both dividends and splits