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
14/02/2014 3,042.50p 3,052.00p 3,022.05p 3,047.00p 2270236
13/02/2014 2,994.50p 3,063.50p 2,986.50p 3,052.00p 4474471
12/02/2014 3,000.00p 3,012.50p 2,985.00p 2,995.00p 3635252
11/02/2014 2,984.50p 2,995.50p 2,966.50p 2,993.00p 3093019
10/02/2014 2,938.00p 2,966.50p 2,935.00p 2,966.50p 2117041
07/02/2014 2,935.50p 2,953.50p 2,910.50p 2,925.00p 2414703
06/02/2014 2,891.00p 2,932.50p 2,881.00p 2,928.00p 3427252
05/02/2014 2,906.00p 2,920.50p 2,878.50p 2,881.00p 3071958
04/02/2014 2,900.00p 2,922.00p 2,900.00p 2,903.50p 3626704
03/02/2014 2,914.50p 2,944.50p 2,903.00p 2,916.50p 2559096
31/01/2014 2,915.50p 2,958.50p 2,871.00p 2,916.00p 4704036
30/01/2014 2,938.50p 2,939.00p 2,877.50p 2,889.50p 5271659
29/01/2014 3,000.50p 3,001.00p 2,922.83p 2,929.00p 4265692
28/01/2014 3,025.00p 3,032.00p 2,979.50p 2,985.00p 3146952
27/01/2014 3,073.00p 3,078.00p 3,022.00p 3,024.50p 3286580
24/01/2014 3,120.50p 3,146.50p 3,068.00p 3,073.50p 3471911
23/01/2014 3,163.00p 3,192.00p 3,121.00p 3,126.50p 2781035
22/01/2014 3,150.00p 3,177.00p 3,149.50p 3,167.00p 2589813
21/01/2014 3,125.00p 3,163.00p 3,114.50p 3,148.00p 3275460
20/01/2014 3,080.00p 3,127.00p 3,073.34p 3,121.00p 1786530
17/01/2014 3,088.00p 3,105.00p 3,063.50p 3,075.00p 4137442
16/01/2014 3,081.50p 3,093.50p 3,059.00p 3,085.00p 3546453
15/01/2014 3,080.00p 3,086.00p 3,054.00p 3,084.00p 2446236
14/01/2014 3,040.00p 3,075.10p 3,025.00p 3,054.00p 2857699
13/01/2014 3,089.00p 3,096.00p 3,018.00p 3,042.50p 4887790
10/01/2014 3,142.00p 3,143.00p 3,081.53p 3,084.50p 3387571
09/01/2014 3,153.00p 3,166.50p 3,105.00p 3,111.50p 2593978
08/01/2014 3,168.00p 3,193.98p 3,087.50p 3,154.50p 3274350
07/01/2014 3,202.00p 3,219.50p 3,185.50p 3,185.50p 2108532
06/01/2014 3,195.50p 3,219.00p 3,186.00p 3,205.50p 1512558
03/01/2014 3,208.00p 3,229.00p 3,196.50p 3,200.00p 1360193
02/01/2014 3,252.50p 3,252.50p 3,207.00p 3,207.50p 2054699
31/12/2013 3,223.00p 3,238.00p 3,213.15p 3,238.00p 493063
30/12/2013 3,255.50p 3,255.50p 3,201.50p 3,220.50p 1411331
27/12/2013 3,238.50p 3,257.50p 3,219.50p 3,252.50p 964799
24/12/2013 3,211.00p 3,244.00p 3,199.50p 3,213.50p 287053
23/12/2013 3,183.00p 3,214.00p 3,175.50p 3,214.00p 2379997
20/12/2013 3,186.50p 3,208.00p 3,162.50p 3,175.50p 6549824
19/12/2013 3,186.00p 3,199.00p 3,172.50p 3,194.00p 2320397
18/12/2013 3,170.00p 3,190.00p 3,148.00p 3,172.50p 2556441
17/12/2013 3,156.00p 3,173.00p 3,148.00p 3,148.00p 2523485
16/12/2013 3,126.50p 3,174.00p 3,119.50p 3,172.00p 1952294
13/12/2013 3,132.00p 3,144.50p 3,118.00p 3,124.50p 1935601
12/12/2013 3,150.50p 3,169.50p 3,125.50p 3,142.50p 2756277
11/12/2013 3,163.00p 3,182.68p 3,155.00p 3,166.00p 2635754
10/12/2013 3,166.50p 3,189.00p 3,156.00p 3,160.00p 2305455
09/12/2013 3,201.00p 3,202.51p 3,170.50p 3,181.50p 2163597
06/12/2013 3,207.00p 3,210.50p 3,176.00p 3,195.00p 2121981
05/12/2013 3,213.00p 3,218.50p 3,191.00p 3,196.50p 1803577
04/12/2013 3,190.50p 3,223.35p 3,189.02p 3,209.50p 2762948
03/12/2013 3,218.00p 3,229.50p 3,185.00p 3,185.00p 2340893
02/12/2013 3,268.50p 3,278.50p 3,223.50p 3,223.50p 1781900
29/11/2013 3,248.50p 3,269.50p 3,244.71p 3,261.00p 1862516
28/11/2013 3,250.00p 3,273.00p 3,217.50p 3,250.50p 1896574
27/11/2013 3,267.50p 3,287.00p 3,262.00p 3,273.00p 1940545
26/11/2013 3,290.00p 3,306.97p 3,266.37p 3,268.00p 2992844
25/11/2013 3,285.50p 3,303.00p 3,271.00p 3,300.00p 2825135
22/11/2013 3,281.00p 3,292.50p 3,262.50p 3,271.00p 2150095
21/11/2013 3,312.00p 3,360.00p 3,281.00p 3,281.00p 2900864
20/11/2013 3,362.00p 3,373.50p 3,353.50p 3,360.00p 1792513
19/11/2013 3,372.00p 3,384.00p 3,368.50p 3,369.50p 1763464
18/11/2013 3,383.00p 3,395.00p 3,368.00p 3,379.00p 2074211
15/11/2013 3,389.50p 3,397.00p 3,377.50p 3,387.00p 2817406
14/11/2013 3,405.00p 3,413.85p 3,376.00p 3,379.50p 2662898
13/11/2013 3,424.00p 3,434.50p 3,374.50p 3,380.00p 2292177
12/11/2013 3,447.00p 3,447.00p 3,409.50p 3,423.00p 2097371
11/11/2013 3,443.50p 3,453.00p 3,422.50p 3,446.50p 1360190
08/11/2013 3,421.00p 3,434.50p 3,395.00p 3,426.00p 1756398
07/11/2013 3,446.00p 3,466.50p 3,417.00p 3,428.00p 2045277
06/11/2013 3,444.50p 3,454.50p 3,425.10p 3,434.50p 2453684
05/11/2013 3,438.00p 3,438.00p 3,408.50p 3,434.00p 1615150
04/11/2013 3,444.00p 3,454.00p 3,420.50p 3,434.50p 1467357
01/11/2013 3,449.50p 3,449.50p 3,417.50p 3,435.50p 1486350
31/10/2013 3,433.00p 3,461.50p 3,414.00p 3,436.00p 3010344
30/10/2013 3,450.00p 3,459.00p 3,429.00p 3,438.50p 2058402
29/10/2013 3,451.50p 3,480.00p 3,415.50p 3,450.00p 2432664
28/10/2013 3,415.00p 3,445.50p 3,401.00p 3,443.50p 2150741
25/10/2013 3,377.50p 3,417.00p 3,362.50p 3,415.00p 3521723
24/10/2013 3,420.00p 3,420.50p 3,376.50p 3,390.00p 2083151
23/10/2013 3,369.00p 3,400.00p 3,350.00p 3,386.00p 2132162
22/10/2013 3,347.50p 3,416.00p 3,336.00p 3,385.00p 4098110
21/10/2013 3,334.00p 3,340.50p 3,300.50p 3,336.00p 2339839
18/10/2013 3,330.00p 3,332.16p 3,287.50p 3,322.00p 3102556
17/10/2013 3,243.00p 3,314.00p 3,243.00p 3,314.00p 3283505
16/10/2013 3,214.00p 3,259.00p 3,205.50p 3,250.00p 2914725
15/10/2013 3,252.50p 3,262.00p 3,217.50p 3,221.00p 2817704
14/10/2013 3,230.00p 3,251.00p 3,221.38p 3,232.00p 1988339
11/10/2013 3,250.00p 3,250.00p 3,209.00p 3,233.00p 2226566
10/10/2013 3,213.50p 3,244.50p 3,201.00p 3,235.00p 2337905
09/10/2013 3,205.00p 3,222.00p 3,192.00p 3,205.00p 2540749
08/10/2013 3,203.50p 3,232.00p 3,192.00p 3,212.00p 3013910
07/10/2013 3,200.00p 3,201.50p 3,178.00p 3,200.00p 2101651
04/10/2013 3,195.50p 3,231.50p 3,189.50p 3,198.00p 2714888
03/10/2013 3,199.50p 3,209.00p 3,182.50p 3,190.00p 3767864
02/10/2013 3,199.00p 3,199.50p 3,158.00p 3,178.00p 3866579
01/10/2013 3,245.00p 3,269.50p 3,200.50p 3,204.00p 3649145
30/09/2013 3,258.50p 3,285.00p 3,251.00p 3,276.50p 2311884
27/09/2013 3,332.00p 3,340.50p 3,280.70p 3,295.00p 1875011
26/09/2013 3,315.00p 3,337.00p 3,304.50p 3,328.50p 1525618
25/09/2013 3,319.00p 3,339.50p 3,300.50p 3,304.00p 2309428
24/09/2013 3,342.50p 3,348.00p 3,322.00p 3,325.50p 1545920
23/09/2013 3,362.50p 3,380.00p 3,346.50p 3,348.00p 1596246
20/09/2013 3,365.00p 3,380.00p 3,351.00p 3,355.50p 3658960
19/09/2013 3,365.00p 3,421.50p 3,357.50p 3,373.50p 3828903
18/09/2013 3,353.00p 3,356.50p 3,313.00p 3,324.50p 2781963
17/09/2013 3,335.50p 3,375.00p 3,335.50p 3,346.00p 2840008
16/09/2013 3,345.00p 3,364.50p 3,322.00p 3,352.00p 2038453
13/09/2013 3,296.00p 3,316.50p 3,295.50p 3,306.00p 1638490
12/09/2013 3,336.50p 3,398.01p 3,310.00p 3,316.00p 2607551
11/09/2013 3,326.50p 3,381.17p 3,313.00p 3,329.00p 3089829
10/09/2013 3,327.00p 3,344.50p 3,320.00p 3,320.00p 1931622
09/09/2013 3,340.50p 3,351.00p 3,304.00p 3,308.00p 2547537
06/09/2013 3,263.50p 3,289.50p 3,245.50p 3,289.50p 2847898
05/09/2013 3,260.00p 3,285.50p 3,222.50p 3,269.50p 2455212
04/09/2013 3,261.50p 3,264.00p 3,232.50p 3,254.00p 1801097
03/09/2013 3,273.50p 3,303.50p 3,254.50p 3,264.00p 2357839
02/09/2013 3,275.00p 3,312.00p 3,269.00p 3,275.00p 1683417
30/08/2013 3,284.50p 3,302.50p 3,254.00p 3,255.00p 3011009
29/08/2013 3,249.00p 3,280.00p 3,239.50p 3,271.00p 2141720
28/08/2013 3,269.00p 3,286.00p 3,232.00p 3,243.00p 2409975
27/08/2013 3,255.00p 3,317.00p 3,255.00p 3,278.00p 4925570
23/08/2013 3,327.50p 3,340.00p 3,309.00p 3,331.00p 2608523
22/08/2013 3,315.50p 3,342.50p 3,306.00p 3,328.00p 2726091
21/08/2013 3,374.50p 3,382.00p 3,317.50p 3,320.00p 2666805
20/08/2013 3,400.00p 3,418.00p 3,377.00p 3,406.50p 1748421
19/08/2013 3,410.00p 3,418.50p 3,373.00p 3,393.50p 1687756
16/08/2013 3,420.00p 3,430.00p 3,385.50p 3,398.00p 2430590
15/08/2013 3,457.00p 3,479.50p 3,402.50p 3,412.50p 2380132
14/08/2013 3,465.00p 3,493.00p 3,448.00p 3,448.00p 2065101
13/08/2013 3,452.50p 3,477.50p 3,438.50p 3,462.00p 1756761
12/08/2013 3,480.00p 3,480.00p 3,434.60p 3,450.00p 1540328
09/08/2013 3,461.50p 3,470.00p 3,428.50p 3,465.00p 1466782
08/08/2013 3,451.50p 3,467.00p 3,414.00p 3,447.50p 2521001
07/08/2013 3,510.50p 3,529.00p 3,443.50p 3,443.50p 2706490
06/08/2013 3,517.00p 3,539.00p 3,491.50p 3,523.50p 1838506
05/08/2013 3,549.50p 3,574.50p 3,511.50p 3,529.50p 1699928
02/08/2013 3,582.00p 3,591.00p 3,525.00p 3,546.00p 2366783
01/08/2013 3,527.50p 3,579.50p 3,525.00p 3,576.50p 2599718
31/07/2013 3,483.50p 3,559.00p 3,454.00p 3,506.00p 3176820
30/07/2013 3,455.50p 3,493.00p 3,455.50p 3,462.50p 2026929
29/07/2013 3,428.50p 3,464.00p 3,418.50p 3,448.00p 1730804
26/07/2013 3,443.50p 3,467.00p 3,413.50p 3,418.50p 1712991
25/07/2013 3,450.50p 3,459.50p 3,395.00p 3,421.00p 1805237
24/07/2013 3,442.00p 3,478.50p 3,432.00p 3,450.00p 2373962
23/07/2013 3,493.50p 3,501.50p 3,446.00p 3,446.00p 2338141
22/07/2013 3,480.50p 3,499.00p 3,466.50p 3,489.00p 1253535
19/07/2013 3,512.50p 3,525.50p 3,455.00p 3,470.50p 3440212
18/07/2013 3,507.50p 3,537.00p 3,471.50p 3,501.00p 2720899
17/07/2013 3,526.50p 3,529.00p 3,459.50p 3,508.00p 2390245
16/07/2013 3,511.50p 3,542.50p 3,491.00p 3,495.50p 2521558
15/07/2013 3,486.00p 3,518.50p 3,468.00p 3,508.50p 1850653
12/07/2013 3,514.00p 3,530.00p 3,470.00p 3,476.00p 2069826
11/07/2013 3,516.00p 3,526.50p 3,470.00p 3,495.00p 2245679
10/07/2013 3,555.50p 3,584.50p 3,477.50p 3,482.00p 3274067
09/07/2013 3,546.00p 3,598.00p 3,537.00p 3,553.00p 2887502
08/07/2013 3,505.00p 3,564.50p 3,480.00p 3,537.00p 1963618
05/07/2013 3,505.50p 3,563.00p 3,454.00p 3,480.00p 3431997
04/07/2013 3,405.50p 3,519.50p 3,405.50p 3,506.50p 3141209
03/07/2013 3,395.50p 3,435.50p 3,353.50p 3,382.50p 2265470
02/07/2013 3,437.00p 3,459.00p 3,404.50p 3,435.50p 1946731
01/07/2013 3,384.50p 3,448.50p 3,367.50p 3,447.00p 2440094
28/06/2013 3,443.00p 3,455.50p 3,367.50p 3,367.50p 4107306
27/06/2013 3,414.50p 3,458.00p 3,388.00p 3,439.00p 2858990
26/06/2013 3,331.50p 3,394.50p 3,325.00p 3,394.50p 3267592
25/06/2013 3,319.50p 3,339.50p 3,287.00p 3,325.00p 3091518
24/06/2013 3,345.00p 3,372.50p 3,288.00p 3,293.00p 3190839
21/06/2013 3,355.00p 3,399.50p 3,327.50p 3,354.00p 8304541
20/06/2013 3,425.50p 3,486.50p 3,330.00p 3,345.50p 3908021
19/06/2013 3,489.00p 3,502.50p 3,443.00p 3,486.50p 1910999
18/06/2013 3,470.50p 3,501.00p 3,466.50p 3,476.50p 2148186
17/06/2013 3,487.00p 3,519.00p 3,467.50p 3,467.50p 2105083
14/06/2013 3,507.00p 3,507.00p 3,441.00p 3,469.00p 2284836
13/06/2013 3,463.00p 3,492.50p 3,447.00p 3,483.00p 2664437
12/06/2013 3,505.50p 3,538.50p 3,498.00p 3,500.50p 1879524
11/06/2013 3,513.50p 3,522.50p 3,455.00p 3,508.50p 2589424
10/06/2013 3,523.00p 3,539.00p 3,515.00p 3,520.00p 1676947
07/06/2013 3,505.00p 3,537.50p 3,460.50p 3,527.50p 2574938
06/06/2013 3,560.00p 3,576.50p 3,498.00p 3,498.00p 2109708
05/06/2013 3,620.00p 3,638.00p 3,556.50p 3,556.50p 2318531
04/06/2013 3,630.00p 3,654.00p 3,603.50p 3,634.00p 1775926
03/06/2013 3,608.00p 3,635.50p 3,577.00p 3,603.50p 1862568
31/05/2013 3,659.00p 3,675.78p 3,621.95p 3,623.00p 3856502
30/05/2013 3,664.50p 3,686.00p 3,628.00p 3,660.50p 1986677
29/05/2013 3,768.50p 3,807.50p 3,651.50p 3,667.00p 2598475
28/05/2013 3,739.00p 3,807.00p 3,706.00p 3,784.00p 2881166
24/05/2013 3,719.50p 3,742.50p 3,676.00p 3,706.00p 1694177
23/05/2013 3,737.50p 3,762.00p 3,690.00p 3,715.00p 2534454
22/05/2013 3,752.50p 3,770.00p 3,725.00p 3,752.00p 2559526
21/05/2013 3,778.00p 3,784.00p 3,738.50p 3,758.50p 2145595
20/05/2013 3,776.00p 3,790.00p 3,732.50p 3,772.00p 1385564
17/05/2013 3,739.00p 3,766.00p 3,700.00p 3,762.50p 1918492
16/05/2013 3,752.00p 3,767.50p 3,736.50p 3,744.00p 1510687
15/05/2013 3,763.50p 3,779.50p 3,733.50p 3,757.00p 1747839
14/05/2013 3,738.00p 3,758.50p 3,728.00p 3,746.50p 1934245
13/05/2013 3,724.50p 3,750.50p 3,709.50p 3,740.00p 1965434
10/05/2013 3,687.50p 3,737.50p 3,684.50p 3,725.00p 2430429
09/05/2013 3,669.50p 3,702.00p 3,656.00p 3,684.50p 1773020
08/05/2013 3,646.00p 3,688.50p 3,625.50p 3,674.00p 1985970
07/05/2013 3,657.50p 3,657.50p 3,596.00p 3,633.00p 2084468
03/05/2013 3,625.50p 3,644.00p 3,601.00p 3,628.50p 1680618

*Close Price adjusted for both dividends and splits