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
16/09/2015 3,490.50p 3,582.00p 3,484.50p 3,575.00p 3350847
15/09/2015 3,440.00p 3,477.50p 3,405.00p 3,472.50p 3200794
14/09/2015 3,441.50p 3,467.00p 3,420.00p 3,423.00p 1822278
11/09/2015 3,435.50p 3,454.50p 3,402.00p 3,424.00p 2875951
10/09/2015 3,442.00p 3,444.00p 3,403.50p 3,439.50p 2918361
09/09/2015 3,468.50p 3,484.00p 3,434.50p 3,469.50p 2228150
08/09/2015 3,400.00p 3,439.50p 3,354.60p 3,410.50p 1979384
07/09/2015 3,401.50p 3,412.50p 3,367.00p 3,400.00p 1278921
04/09/2015 3,431.00p 3,431.00p 3,376.50p 3,384.50p 2640968
03/09/2015 3,419.00p 3,458.50p 3,404.00p 3,450.50p 2837808
02/09/2015 3,404.50p 3,423.50p 3,358.00p 3,392.50p 2592155
01/09/2015 3,431.00p 3,440.00p 3,367.50p 3,391.00p 3333313
28/08/2015 3,479.50p 3,487.08p 3,386.16p 3,479.00p 2740427
27/08/2015 3,466.50p 3,476.50p 3,409.50p 3,465.00p 2974775
26/08/2015 3,385.00p 3,462.00p 3,366.00p 3,405.50p 5040014
25/08/2015 3,391.50p 3,440.50p 3,364.50p 3,425.00p 5320593
24/08/2015 3,378.00p 3,420.50p 3,231.50p 3,355.50p 9014844
21/08/2015 3,555.50p 3,585.50p 3,499.50p 3,499.50p 3148581
20/08/2015 3,598.00p 3,601.00p 3,558.50p 3,582.50p 2572543
19/08/2015 3,702.50p 3,703.00p 3,648.50p 3,657.00p 2553687
18/08/2015 3,730.50p 3,734.00p 3,654.94p 3,709.00p 2278014
17/08/2015 3,740.50p 3,743.06p 3,700.50p 3,726.50p 1754062
14/08/2015 3,743.50p 3,745.00p 3,713.50p 3,721.00p 1676771
13/08/2015 3,741.50p 3,777.50p 3,698.50p 3,731.00p 2917460
12/08/2015 3,755.00p 3,782.45p 3,678.35p 3,707.50p 3443366
11/08/2015 3,808.50p 3,831.00p 3,768.00p 3,774.00p 2389362
10/08/2015 3,828.00p 3,835.00p 3,777.00p 3,822.50p 2036056
07/08/2015 3,813.50p 3,824.00p 3,793.50p 3,805.00p 1879122
06/08/2015 3,828.50p 3,871.00p 3,823.00p 3,830.00p 2135039
05/08/2015 3,822.50p 3,851.50p 3,803.00p 3,828.50p 2262252
04/08/2015 3,790.50p 3,843.00p 3,783.00p 3,821.00p 3023407
03/08/2015 3,788.50p 3,800.00p 3,766.00p 3,785.00p 2934352
31/07/2015 3,750.00p 3,806.50p 3,743.74p 3,801.00p 4070097
30/07/2015 3,693.00p 3,747.00p 3,673.50p 3,740.00p 4317575
29/07/2015 3,650.00p 3,680.50p 3,629.50p 3,680.50p 4121533
28/07/2015 3,540.00p 3,551.50p 3,517.50p 3,551.50p 2649899
27/07/2015 3,559.50p 3,575.00p 3,498.00p 3,512.00p 2864846
24/07/2015 3,585.00p 3,629.00p 3,542.50p 3,550.00p 2019556
23/07/2015 3,637.00p 3,660.50p 3,559.00p 3,579.50p 2185264
22/07/2015 3,636.50p 3,653.00p 3,581.50p 3,592.50p 2271659
21/07/2015 3,665.00p 3,676.00p 3,630.00p 3,659.50p 1633242
20/07/2015 3,675.00p 3,675.50p 3,637.00p 3,651.00p 1756154
17/07/2015 3,664.50p 3,678.00p 3,634.00p 3,651.00p 1931800
16/07/2015 3,660.00p 3,687.00p 3,640.00p 3,659.50p 1999168
15/07/2015 3,626.50p 3,656.50p 3,605.50p 3,653.00p 1649980
14/07/2015 3,625.00p 3,656.00p 3,609.50p 3,639.50p 1978088
13/07/2015 3,663.50p 3,671.50p 3,597.50p 3,617.00p 2478624
10/07/2015 3,606.50p 3,650.41p 3,570.50p 3,626.50p 2657806
09/07/2015 3,531.50p 3,568.50p 3,508.50p 3,564.50p 2123937
08/07/2015 3,486.50p 3,529.50p 3,457.00p 3,529.50p 2751987
07/07/2015 3,478.50p 3,492.50p 3,452.00p 3,462.00p 2562915
06/07/2015 3,448.00p 3,507.50p 3,433.50p 3,485.00p 2258211
03/07/2015 3,483.50p 3,515.50p 3,473.00p 3,481.50p 1122048
02/07/2015 3,507.50p 3,509.00p 3,474.00p 3,495.00p 1665426
01/07/2015 3,446.00p 3,510.00p 3,427.90p 3,499.00p 3058077
30/06/2015 3,464.50p 3,484.00p 3,415.00p 3,415.00p 3925716
29/06/2015 3,477.50p 3,531.00p 3,467.50p 3,475.50p 2542954
26/06/2015 3,538.50p 3,570.50p 3,525.50p 3,546.50p 2046730
25/06/2015 3,573.00p 3,611.50p 3,556.00p 3,556.00p 2546552
24/06/2015 3,571.00p 3,617.00p 3,556.50p 3,591.00p 2258357
23/06/2015 3,598.50p 3,607.00p 3,569.00p 3,579.50p 2180886
22/06/2015 3,592.00p 3,605.50p 3,554.00p 3,593.50p 2788435
19/06/2015 3,550.00p 3,582.50p 3,536.00p 3,547.00p 4471752
18/06/2015 3,499.50p 3,556.00p 3,488.50p 3,556.00p 3863336
17/06/2015 3,529.00p 3,539.50p 3,477.00p 3,503.00p 3063337
16/06/2015 3,418.00p 3,529.50p 3,406.50p 3,511.00p 5369720
15/06/2015 3,399.00p 3,438.00p 3,388.50p 3,411.50p 2623424
12/06/2015 3,427.50p 3,430.00p 3,392.50p 3,417.50p 2418207
11/06/2015 3,432.00p 3,458.50p 3,417.00p 3,445.00p 2015801
10/06/2015 3,413.50p 3,440.50p 3,383.00p 3,434.00p 3419796
09/06/2015 3,432.50p 3,442.50p 3,400.50p 3,423.00p 2604950
08/06/2015 3,431.00p 3,447.00p 3,385.00p 3,431.00p 3373484
05/06/2015 3,509.00p 3,509.00p 3,438.50p 3,440.00p 2928078
04/06/2015 3,536.50p 3,536.50p 3,478.00p 3,520.00p 3519104
03/06/2015 3,511.50p 3,568.00p 3,506.00p 3,535.50p 2926941
02/06/2015 3,563.50p 3,565.00p 3,494.50p 3,506.00p 4018024
01/06/2015 3,607.00p 3,653.15p 3,584.00p 3,592.50p 2959983
29/05/2015 3,690.50p 3,691.00p 3,599.00p 3,605.50p 3528621
28/05/2015 3,666.50p 3,708.00p 3,665.50p 3,691.50p 2917391
27/05/2015 3,625.00p 3,679.00p 3,617.50p 3,664.50p 3463328
26/05/2015 3,616.00p 3,641.00p 3,586.65p 3,611.50p 1813196
22/05/2015 3,634.50p 3,698.92p 3,621.00p 3,621.00p 2667471
21/05/2015 3,644.50p 3,649.00p 3,609.00p 3,633.00p 1590606
20/05/2015 3,636.00p 3,652.00p 3,606.00p 3,644.00p 2529973
19/05/2015 3,638.50p 3,655.00p 3,618.50p 3,639.50p 2302944
18/05/2015 3,599.50p 3,619.00p 3,545.00p 3,595.50p 1892250
15/05/2015 3,620.50p 3,713.89p 3,571.50p 3,592.00p 2178895
14/05/2015 3,572.00p 3,607.98p 3,543.50p 3,602.00p 2142010
13/05/2015 3,585.50p 3,621.50p 3,558.50p 3,572.00p 2625827
12/05/2015 3,594.50p 3,605.00p 3,520.82p 3,557.50p 3646469
11/05/2015 3,630.50p 3,674.81p 3,613.00p 3,621.00p 2827070
08/05/2015 3,645.00p 3,652.62p 3,598.00p 3,640.00p 3835228
07/05/2015 3,588.00p 3,600.00p 3,498.00p 3,576.00p 4291377
06/05/2015 3,558.00p 3,598.00p 3,549.97p 3,582.50p 2440178
05/05/2015 3,686.50p 3,690.00p 3,547.50p 3,547.50p 3194518
01/05/2015 3,595.00p 3,668.00p 3,554.00p 3,640.00p 1605754
30/04/2015 3,602.50p 3,620.00p 3,573.50p 3,592.50p 3292730
29/04/2015 3,635.00p 3,648.00p 3,582.00p 3,588.50p 4386981
28/04/2015 3,725.50p 3,725.50p 3,632.50p 3,669.50p 3145883
27/04/2015 3,749.00p 3,758.50p 3,687.50p 3,721.50p 2837512
24/04/2015 3,760.00p 3,770.95p 3,715.50p 3,746.50p 2372045
23/04/2015 3,756.50p 3,774.00p 3,720.00p 3,753.00p 2583754
22/04/2015 3,775.00p 3,775.00p 3,704.00p 3,734.00p 2634691
21/04/2015 3,758.50p 3,797.00p 3,735.00p 3,762.50p 2910884
20/04/2015 3,750.50p 3,775.00p 3,740.20p 3,765.00p 2195940
17/04/2015 3,750.00p 3,780.00p 3,709.00p 3,724.00p 3894772
16/04/2015 3,709.00p 3,747.72p 3,675.50p 3,742.00p 3941425
15/04/2015 3,677.50p 3,711.00p 3,667.00p 3,691.00p 1938009
14/04/2015 3,646.00p 3,690.00p 3,629.00p 3,677.50p 1796061
13/04/2015 3,706.50p 3,706.50p 3,622.93p 3,662.00p 1945599
10/04/2015 3,642.50p 3,721.00p 3,636.00p 3,716.00p 2730057
09/04/2015 3,607.00p 3,651.00p 3,596.50p 3,631.00p 2367370
08/04/2015 3,615.50p 3,625.00p 3,579.12p 3,589.00p 2110707
07/04/2015 3,612.50p 3,637.68p 3,575.00p 3,631.00p 2462438
02/04/2015 3,528.50p 3,583.00p 3,514.00p 3,577.00p 2238426
01/04/2015 3,496.50p 3,546.00p 3,481.50p 3,538.50p 3077806
31/03/2015 3,598.50p 3,598.50p 3,482.50p 3,488.50p 4940595
30/03/2015 3,598.00p 3,599.00p 3,554.50p 3,594.50p 2885991
27/03/2015 3,587.50p 3,588.00p 3,538.00p 3,552.00p 2401057
26/03/2015 3,614.00p 3,622.00p 3,446.53p 3,570.00p 5596549
25/03/2015 3,664.50p 3,681.00p 3,639.50p 3,639.50p 2221849
24/03/2015 3,685.50p 3,737.00p 3,664.00p 3,664.00p 3082176
23/03/2015 3,667.00p 3,715.87p 3,641.50p 3,703.50p 3168121
20/03/2015 3,676.00p 3,676.00p 3,647.50p 3,657.00p 6144310
19/03/2015 3,690.00p 3,715.50p 3,635.00p 3,668.00p 5947662
18/03/2015 3,729.00p 3,808.50p 3,701.50p 3,796.00p 4003013
17/03/2015 3,698.50p 3,734.50p 3,679.50p 3,715.50p 2515963
16/03/2015 3,644.50p 3,722.00p 3,636.00p 3,708.50p 2641777
13/03/2015 3,660.00p 3,674.50p 3,619.00p 3,644.00p 2336235
12/03/2015 3,649.00p 3,675.50p 3,629.00p 3,641.50p 2214868
11/03/2015 3,663.50p 3,682.50p 3,613.00p 3,627.00p 2523119
10/03/2015 3,744.50p 3,770.00p 3,652.01p 3,652.50p 3138477
09/03/2015 3,825.00p 3,825.00p 3,746.50p 3,756.00p 2591878
06/03/2015 3,879.50p 3,894.00p 3,822.50p 3,825.50p 2296005
05/03/2015 3,832.50p 3,893.75p 3,806.50p 3,892.50p 3867733
04/03/2015 3,788.00p 3,813.00p 3,735.50p 3,813.00p 2311407
03/03/2015 3,787.50p 3,811.50p 3,749.00p 3,767.00p 2188165
02/03/2015 3,774.50p 3,780.00p 3,739.50p 3,756.50p 2381216
27/02/2015 3,799.00p 3,806.00p 3,759.50p 3,782.00p 3177355
26/02/2015 3,750.00p 3,799.00p 3,716.50p 3,795.00p 3034094
25/02/2015 3,733.00p 3,739.00p 3,685.00p 3,731.00p 2570084
24/02/2015 3,727.00p 3,770.00p 3,718.50p 3,737.00p 2685567
23/02/2015 3,666.00p 3,727.50p 3,644.00p 3,727.50p 2516781
20/02/2015 3,660.50p 3,678.00p 3,630.50p 3,656.00p 3011179
19/02/2015 3,619.50p 3,670.92p 3,604.50p 3,660.50p 2605675
18/02/2015 3,669.00p 3,676.00p 3,587.00p 3,603.50p 2233173
17/02/2015 3,591.00p 3,663.50p 3,574.50p 3,663.50p 1924548
16/02/2015 3,623.00p 3,628.50p 3,580.50p 3,594.50p 1624871
13/02/2015 3,645.50p 3,645.50p 3,574.63p 3,592.00p 2732908
12/02/2015 3,659.00p 3,661.00p 3,615.50p 3,626.50p 2705913
11/02/2015 3,659.00p 3,674.50p 3,610.00p 3,635.50p 1561270
10/02/2015 3,601.00p 3,668.00p 3,601.00p 3,647.50p 2989553
09/02/2015 3,630.50p 3,630.50p 3,573.00p 3,605.00p 2433455
06/02/2015 3,684.00p 3,684.00p 3,617.00p 3,628.00p 2786544
05/02/2015 3,716.50p 3,731.50p 3,662.50p 3,689.00p 2752706
04/02/2015 3,746.00p 3,778.00p 3,699.00p 3,735.50p 3379699
03/02/2015 3,769.50p 3,799.50p 3,729.50p 3,753.00p 2589448
02/02/2015 3,748.00p 3,780.00p 3,721.00p 3,767.00p 2213104
30/01/2015 3,805.00p 3,818.00p 3,748.00p 3,752.00p 3079719
29/01/2015 3,757.00p 3,808.00p 3,751.00p 3,794.00p 3164124
28/01/2015 3,785.00p 3,795.50p 3,745.00p 3,778.50p 2518545
27/01/2015 3,780.00p 3,792.50p 3,734.00p 3,756.00p 2407406
26/01/2015 3,757.50p 3,806.00p 3,752.00p 3,779.50p 3027721
23/01/2015 3,751.00p 3,805.00p 3,713.50p 3,791.00p 4347970
22/01/2015 3,678.00p 3,737.00p 3,665.58p 3,734.50p 3114199
21/01/2015 3,619.50p 3,691.00p 3,618.84p 3,690.50p 2663185
20/01/2015 3,618.50p 3,643.50p 3,587.50p 3,611.50p 2385640
19/01/2015 3,576.50p 3,610.00p 3,558.50p 3,598.00p 1433085
16/01/2015 3,582.00p 3,595.00p 3,554.50p 3,584.00p 3380202
15/01/2015 3,537.50p 3,589.50p 3,444.50p 3,589.50p 3551977
14/01/2015 3,542.00p 3,599.00p 3,481.00p 3,514.50p 3836712
13/01/2015 3,517.00p 3,590.00p 3,508.00p 3,584.50p 2688882
12/01/2015 3,489.50p 3,530.50p 3,488.50p 3,522.00p 2548518
09/01/2015 3,512.50p 3,531.50p 3,456.50p 3,472.00p 1852170
08/01/2015 3,441.00p 3,513.00p 3,367.17p 3,512.50p 3202436
07/01/2015 3,442.50p 3,460.00p 3,397.00p 3,410.00p 2760766
06/01/2015 3,418.50p 3,455.00p 3,362.50p 3,421.00p 2646469
05/01/2015 3,448.00p 3,492.50p 3,403.50p 3,413.00p 2690006
02/01/2015 3,500.50p 3,517.50p 3,428.50p 3,452.50p 1478472
31/12/2014 3,501.50p 3,523.00p 3,484.00p 3,500.00p 461301
30/12/2014 3,533.00p 3,554.50p 3,470.50p 3,490.00p 1478842
29/12/2014 3,543.00p 3,559.00p 3,524.00p 3,554.00p 1363850
24/12/2014 3,510.00p 3,550.50p 3,509.00p 3,531.50p 281110
23/12/2014 3,545.00p 3,561.00p 3,480.20p 3,523.00p 1438494
22/12/2014 3,514.00p 3,538.50p 3,496.50p 3,532.00p 3365456
19/12/2014 3,474.50p 3,510.00p 3,422.00p 3,500.50p 5645244
18/12/2014 3,402.50p 3,459.00p 3,377.00p 3,450.00p 3942181
17/12/2014 3,389.50p 3,395.50p 3,337.50p 3,365.00p 3470803
16/12/2014 3,363.50p 3,417.50p 3,325.50p 3,417.50p 4918626
15/12/2014 3,407.50p 3,461.00p 3,335.50p 3,335.50p 3783754
12/12/2014 3,502.00p 3,503.00p 3,401.50p 3,405.00p 3438602
11/12/2014 3,574.50p 3,581.00p 3,497.50p 3,510.50p 3736388
10/12/2014 3,620.00p 3,639.00p 3,582.59p 3,583.00p 2342550
09/12/2014 3,711.50p 3,711.50p 3,605.00p 3,608.00p 2828003
08/12/2014 3,743.00p 3,746.00p 3,667.50p 3,686.50p 2998416
05/12/2014 3,741.00p 3,749.50p 3,716.50p 3,744.50p 2290436
04/12/2014 3,750.50p 3,758.50p 3,712.50p 3,730.00p 2799296
03/12/2014 3,757.00p 3,781.50p 3,740.50p 3,743.00p 2527805
02/12/2014 3,731.50p 3,769.50p 3,704.00p 3,753.00p 2806212
01/12/2014 3,782.00p 3,789.50p 3,708.50p 3,726.50p 3178784

*Close Price adjusted for both dividends and splits