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
21/12/2021 2,795.00p 2,812.00p 2,781.00p 2,807.50p 4285174
20/12/2021 2,750.00p 2,780.50p 2,719.00p 2,771.00p 3056467
17/12/2021 2,733.00p 2,775.00p 2,709.50p 2,762.50p 9740684
16/12/2021 2,693.50p 2,701.50p 2,670.00p 2,689.50p 3722653
15/12/2021 2,699.00p 2,707.00p 2,672.50p 2,677.00p 2826440
14/12/2021 2,748.00p 2,756.00p 2,691.00p 2,702.50p 4359235
13/12/2021 2,762.00p 2,764.50p 2,723.50p 2,732.50p 8993851
10/12/2021 2,703.50p 2,762.00p 2,692.50p 2,759.00p 6637922
09/12/2021 2,687.00p 2,711.50p 2,676.50p 2,691.00p 3445205
08/12/2021 2,663.50p 2,695.50p 2,660.00p 2,684.00p 6316988
07/12/2021 2,650.00p 2,694.00p 2,637.00p 2,652.50p 4969497
06/12/2021 2,600.00p 2,641.50p 2,587.00p 2,625.50p 2890067
03/12/2021 2,557.00p 2,583.50p 2,541.50p 2,583.50p 2579388
02/12/2021 2,542.00p 2,559.00p 2,539.00p 2,548.50p 2255029
01/12/2021 2,525.00p 2,573.00p 2,525.00p 2,561.50p 4052114
30/11/2021 2,548.50p 2,554.73p 2,514.00p 2,530.00p 6004985
29/11/2021 2,558.50p 2,569.50p 2,539.50p 2,556.00p 2645906
26/11/2021 2,566.50p 2,600.50p 2,535.50p 2,541.00p 3570748
25/11/2021 2,578.50p 2,613.00p 2,576.00p 2,611.50p 1330565
24/11/2021 2,582.00p 2,587.00p 2,567.00p 2,582.50p 1689199
23/11/2021 2,562.50p 2,592.00p 2,557.00p 2,586.00p 2020053
22/11/2021 2,550.50p 2,586.50p 2,540.50p 2,579.50p 2162869
19/11/2021 2,562.00p 2,577.00p 2,541.00p 2,544.50p 3738621
18/11/2021 2,571.50p 2,582.21p 2,559.50p 2,565.50p 3095030
17/11/2021 2,589.00p 2,589.00p 2,559.50p 2,574.50p 2485071
16/11/2021 2,624.50p 2,625.00p 2,593.50p 2,593.50p 2040725
15/11/2021 2,593.00p 2,620.00p 2,593.00p 2,619.00p 2555240
12/11/2021 2,603.50p 2,626.06p 2,594.50p 2,613.00p 2583799
11/11/2021 2,586.50p 2,599.50p 2,573.50p 2,590.50p 3512009
10/11/2021 2,541.00p 2,587.50p 2,540.00p 2,580.50p 3487261
09/11/2021 2,525.00p 2,555.50p 2,525.00p 2,545.50p 3732375
08/11/2021 2,543.50p 2,544.00p 2,528.00p 2,531.50p 1689784
05/11/2021 2,517.50p 2,553.50p 2,512.00p 2,544.00p 3386463
04/11/2021 2,535.00p 2,552.50p 2,508.00p 2,512.50p 5166696
03/11/2021 2,536.00p 2,545.00p 2,514.00p 2,518.50p 4521813
02/11/2021 2,548.00p 2,587.50p 2,538.50p 2,539.50p 3340491
01/11/2021 2,556.50p 2,558.50p 2,523.50p 2,552.50p 2482842
29/10/2021 2,580.00p 2,583.50p 2,546.50p 2,546.50p 4582287
28/10/2021 2,589.50p 2,611.50p 2,580.00p 2,584.50p 2231843
27/10/2021 2,595.00p 2,615.50p 2,580.00p 2,599.50p 3401956
26/10/2021 2,583.00p 2,601.00p 2,576.50p 2,594.00p 3254365
25/10/2021 2,605.00p 2,608.00p 2,573.50p 2,583.00p 2511792
22/10/2021 2,595.50p 2,615.00p 2,583.00p 2,600.00p 1768252
21/10/2021 2,604.50p 2,617.50p 2,589.00p 2,599.00p 2487218
20/10/2021 2,587.00p 2,606.00p 2,585.00p 2,603.50p 2394100
19/10/2021 2,592.00p 2,595.50p 2,572.13p 2,580.00p 1963221
18/10/2021 2,599.00p 2,609.00p 2,574.50p 2,583.50p 2216011
15/10/2021 2,606.00p 2,618.50p 2,595.50p 2,599.00p 2502541
14/10/2021 2,574.00p 2,608.50p 2,574.00p 2,593.00p 2417862
13/10/2021 2,530.00p 2,581.50p 2,509.00p 2,569.50p 3493046
12/10/2021 2,529.00p 2,543.00p 2,521.50p 2,539.50p 2667010
11/10/2021 2,540.00p 2,547.50p 2,520.50p 2,540.50p 3948331
08/10/2021 2,535.00p 2,542.20p 2,520.00p 2,537.00p 1943235
07/10/2021 2,544.50p 2,565.00p 2,533.00p 2,534.00p 3220486
06/10/2021 2,549.50p 2,549.50p 2,507.50p 2,525.50p 3826286
05/10/2021 2,562.00p 2,581.00p 2,549.50p 2,550.00p 2979313
04/10/2021 2,538.50p 2,585.50p 2,525.50p 2,567.00p 2856988
01/10/2021 2,601.00p 2,605.00p 2,534.00p 2,539.50p 4759678
30/09/2021 2,711.00p 2,717.50p 2,604.00p 2,604.00p 5893846
29/09/2021 2,715.50p 2,743.50p 2,702.00p 2,736.50p 2827180
28/09/2021 2,661.50p 2,706.00p 2,661.50p 2,700.50p 3664154
27/09/2021 2,670.00p 2,680.50p 2,647.50p 2,673.50p 3970751
24/09/2021 2,660.00p 2,670.00p 2,651.50p 2,658.00p 2315854
23/09/2021 2,695.00p 2,700.00p 2,663.50p 2,670.50p 1994273
22/09/2021 2,673.00p 2,693.00p 2,662.50p 2,693.00p 3661138
21/09/2021 2,641.00p 2,673.50p 2,641.00p 2,666.00p 2444356
20/09/2021 2,649.00p 2,657.00p 2,616.72p 2,641.50p 3153721
17/09/2021 2,679.00p 2,694.50p 2,648.00p 2,658.00p 5266528
16/09/2021 2,678.00p 2,693.50p 2,663.00p 2,663.50p 3166037
15/09/2021 2,666.00p 2,685.00p 2,662.00p 2,669.50p 3673013
14/09/2021 2,657.50p 2,668.50p 2,647.81p 2,659.00p 1616123
13/09/2021 2,650.00p 2,678.00p 2,630.50p 2,658.50p 2158471
10/09/2021 2,670.00p 2,670.00p 2,650.33p 2,655.50p 2107576
09/09/2021 2,707.50p 2,710.50p 2,658.00p 2,663.00p 3976905
08/09/2021 2,714.50p 2,724.50p 2,686.50p 2,723.00p 2738451
07/09/2021 2,736.50p 2,738.00p 2,713.00p 2,722.50p 1423560
06/09/2021 2,712.00p 2,745.50p 2,711.73p 2,738.00p 947622
03/09/2021 2,724.50p 2,731.00p 2,698.50p 2,711.00p 1561269
02/09/2021 2,708.50p 2,726.50p 2,699.00p 2,719.00p 1489370
01/09/2021 2,734.00p 2,751.50p 2,702.00p 2,705.50p 2791788
31/08/2021 2,730.00p 2,737.50p 2,703.50p 2,729.00p 3524129
30/08/2021 2,703.50p 2,728.50p 2,691.50p 2,699.00p 1593357
27/08/2021 2,703.50p 2,728.50p 2,691.50p 2,699.00p 1593357
26/08/2021 2,695.00p 2,705.23p 2,673.00p 2,694.00p 1713914
25/08/2021 2,681.00p 2,706.06p 2,676.50p 2,702.00p 4290991
24/08/2021 2,700.00p 2,708.50p 2,676.50p 2,688.00p 1736811
23/08/2021 2,712.00p 2,741.00p 2,706.00p 2,706.00p 1787081
20/08/2021 2,673.50p 2,721.00p 2,669.50p 2,711.50p 3068896
19/08/2021 2,681.00p 2,698.15p 2,644.00p 2,670.00p 2910266
18/08/2021 2,700.00p 2,725.38p 2,685.00p 2,696.00p 1790574
17/08/2021 2,673.50p 2,718.50p 2,672.50p 2,702.50p 2038152
16/08/2021 2,670.00p 2,682.50p 2,652.00p 2,680.00p 1719668
13/08/2021 2,675.50p 2,694.50p 2,673.00p 2,686.00p 1650422
12/08/2021 2,688.00p 2,706.00p 2,665.00p 2,671.00p 2259173
11/08/2021 2,653.50p 2,687.00p 2,650.00p 2,675.50p 2745667
10/08/2021 2,661.50p 2,664.00p 2,632.00p 2,648.00p 2469189
09/08/2021 2,649.50p 2,668.50p 2,645.50p 2,657.50p 2228880
06/08/2021 2,661.00p 2,663.50p 2,645.46p 2,649.50p 2372352
05/08/2021 2,681.50p 2,688.50p 2,656.50p 2,656.50p 2302139
04/08/2021 2,704.50p 2,715.00p 2,679.00p 2,679.00p 1929323
03/08/2021 2,707.50p 2,716.50p 2,693.00p 2,706.00p 1635485
02/08/2021 2,680.00p 2,708.00p 2,680.00p 2,704.00p 1569946
30/07/2021 2,723.00p 2,729.00p 2,677.50p 2,680.50p 3217527
29/07/2021 2,729.50p 2,743.00p 2,704.50p 2,723.00p 2407591
28/07/2021 2,710.00p 2,784.00p 2,710.00p 2,734.00p 2144661
27/07/2021 2,765.50p 2,773.50p 2,724.50p 2,770.50p 2903335
26/07/2021 2,761.00p 2,784.00p 2,750.00p 2,766.00p 1571904
23/07/2021 2,740.00p 2,775.00p 2,735.00p 2,769.00p 1900123
22/07/2021 2,746.50p 2,754.50p 2,715.00p 2,735.00p 1555779
21/07/2021 2,730.00p 2,760.50p 2,730.00p 2,742.50p 3703499
20/07/2021 2,759.50p 2,793.00p 2,723.50p 2,724.00p 4199410
19/07/2021 2,825.00p 2,833.50p 2,738.00p 2,746.00p 2965355
16/07/2021 2,819.50p 2,866.50p 2,807.50p 2,847.00p 3689854
15/07/2021 2,802.00p 2,832.50p 2,761.65p 2,793.00p 4667364
14/07/2021 2,763.50p 2,804.50p 2,742.00p 2,800.00p 2565763
13/07/2021 2,775.00p 2,793.50p 2,763.50p 2,782.00p 2569151
12/07/2021 2,765.00p 2,781.00p 2,756.50p 2,772.50p 4504791
09/07/2021 2,755.00p 2,779.00p 2,748.50p 2,772.50p 1885428
08/07/2021 2,764.00p 2,773.21p 2,736.00p 2,758.50p 3023576
07/07/2021 2,808.00p 2,829.50p 2,790.00p 2,822.00p 2054219
06/07/2021 2,821.00p 2,827.80p 2,798.95p 2,803.00p 1723467
05/07/2021 2,824.00p 2,839.50p 2,808.00p 2,828.50p 1061336
02/07/2021 2,828.00p 2,854.00p 2,817.00p 2,821.00p 1916447
01/07/2021 2,816.50p 2,832.00p 2,796.50p 2,828.00p 1913867
30/06/2021 2,825.00p 2,835.00p 2,788.00p 2,800.00p 2469178
29/06/2021 2,824.50p 2,855.00p 2,821.50p 2,828.50p 1950794
28/06/2021 2,787.00p 2,826.50p 2,786.50p 2,816.00p 2279231
25/06/2021 2,787.50p 2,800.00p 2,778.50p 2,786.50p 1491497
24/06/2021 2,780.50p 2,785.50p 2,766.50p 2,771.00p 1737398
23/06/2021 2,795.50p 2,799.50p 2,772.00p 2,772.00p 1622093
22/06/2021 2,816.50p 2,823.50p 2,792.50p 2,794.50p 1688333
21/06/2021 2,786.50p 2,813.50p 2,775.50p 2,811.50p 1529826
18/06/2021 2,840.50p 2,844.50p 2,784.50p 2,792.00p 5344226
17/06/2021 2,809.50p 2,857.00p 2,809.50p 2,846.50p 3027745
16/06/2021 2,835.50p 2,848.00p 2,812.00p 2,825.00p 2315192
15/06/2021 2,822.00p 2,867.00p 2,811.50p 2,845.50p 2704838
14/06/2021 2,822.50p 2,838.50p 2,795.50p 2,795.50p 1649306
11/06/2021 2,822.00p 2,832.50p 2,802.00p 2,806.00p 1580414
10/06/2021 2,811.50p 2,839.08p 2,811.50p 2,816.50p 1858704
09/06/2021 2,775.00p 2,811.50p 2,768.00p 2,811.00p 2550047
08/06/2021 2,801.00p 2,841.00p 2,781.50p 2,785.00p 2524217
07/06/2021 2,742.00p 2,790.50p 2,722.00p 2,774.00p 2084441
04/06/2021 2,745.50p 2,749.50p 2,720.00p 2,734.00p 1080549
03/06/2021 2,741.50p 2,745.50p 2,700.00p 2,745.50p 3275134
02/06/2021 2,718.00p 2,738.00p 2,707.50p 2,730.50p 2136705
01/06/2021 2,720.00p 2,725.00p 2,702.00p 2,715.00p 2878917
31/05/2021 2,753.50p 2,768.00p 207.50p 2,713.00p 3905949
28/05/2021 2,753.50p 2,768.00p 207.50p 2,713.00p 3905949
27/05/2021 2,777.00p 2,788.50p 2,751.00p 2,759.50p 9816274
26/05/2021 2,780.00p 2,790.00p 2,762.00p 2,777.00p 1741593
25/05/2021 2,794.00p 2,796.00p 2,772.50p 2,775.50p 2362773
24/05/2021 2,815.00p 2,830.50p 2,784.00p 2,798.00p 1279498
21/05/2021 2,788.50p 2,811.50p 2,762.50p 2,802.00p 3150796
20/05/2021 2,792.00p 2,797.00p 2,753.50p 2,784.00p 2649129
19/05/2021 2,792.00p 2,805.00p 2,759.50p 2,779.50p 2109647
18/05/2021 2,838.50p 2,845.26p 2,797.50p 2,805.00p 2064982
17/05/2021 2,830.50p 2,844.00p 2,792.00p 2,816.50p 2028376
14/05/2021 2,838.50p 2,854.50p 2,821.50p 2,827.00p 2476848
13/05/2021 2,808.50p 2,809.50p 2,762.00p 2,819.50p 2268552
12/05/2021 2,757.00p 2,830.50p 2,755.00p 2,817.50p 4918375
11/05/2021 2,811.00p 2,817.50p 2,753.00p 2,766.50p 3216387
10/05/2021 2,837.50p 2,843.50p 2,790.50p 2,825.00p 2340986
07/05/2021 2,814.50p 2,865.50p 2,809.00p 2,838.50p 3631134
06/05/2021 2,731.50p 2,803.00p 2,731.50p 2,803.00p 3031680
05/05/2021 2,708.50p 2,726.50p 2,685.50p 2,716.00p 2573163
04/05/2021 2,683.50p 2,728.50p 2,680.00p 2,715.00p 3647892
03/05/2021 2,639.50p 2,695.00p 2,629.50p 2,682.00p 5036109
30/04/2021 2,639.50p 2,695.00p 2,629.50p 2,682.00p 5036109
29/04/2021 2,680.00p 2,694.00p 2,603.00p 2,626.00p 5546757
28/04/2021 2,701.00p 2,724.79p 2,661.00p 2,680.50p 4510133
27/04/2021 2,691.00p 2,712.00p 2,689.00p 2,697.50p 3360375
26/04/2021 2,730.50p 2,732.00p 2,691.00p 2,706.50p 2079161
23/04/2021 2,724.50p 2,737.50p 2,705.50p 2,734.00p 2030580
22/04/2021 2,714.00p 2,753.50p 2,713.93p 2,743.00p 3831145
21/04/2021 2,705.50p 2,757.00p 2,691.50p 2,736.50p 4461217
20/04/2021 2,750.00p 2,759.00p 2,662.50p 2,692.50p 8699857
19/04/2021 2,897.50p 2,914.50p 2,882.00p 2,914.00p 5651498
16/04/2021 2,828.00p 2,901.00p 2,812.00p 2,901.00p 6983344
15/04/2021 2,790.00p 2,827.00p 2,790.00p 2,822.00p 4470114
14/04/2021 2,784.50p 2,792.00p 2,765.00p 2,784.50p 2287901
13/04/2021 2,773.00p 2,792.50p 2,749.00p 2,791.00p 2607915
12/04/2021 2,780.00p 2,805.50p 2,764.00p 2,788.50p 2911611
09/04/2021 2,832.00p 2,837.50p 2,779.50p 2,786.00p 3905000
08/04/2021 2,773.50p 2,859.50p 2,773.50p 2,858.50p 3991531
07/04/2021 2,771.00p 2,806.50p 2,763.00p 2,775.00p 2541134
06/04/2021 2,737.50p 2,779.00p 2,736.00p 2,760.50p 3060331
02/04/2021 2,795.00p 2,795.00p 2,710.50p 2,715.50p 3346190
01/04/2021 2,795.00p 2,795.00p 2,710.50p 2,715.50p 3346190
31/03/2021 2,778.00p 2,779.59p 2,750.06p 2,774.00p 5922334
30/03/2021 2,845.00p 2,845.00p 2,763.00p 2,770.00p 3184917
29/03/2021 2,800.00p 2,830.50p 2,778.50p 2,826.50p 2832340
26/03/2021 2,778.00p 2,798.50p 2,750.00p 2,775.50p 3321120
25/03/2021 2,803.00p 2,810.50p 2,724.50p 2,754.00p 3676668
24/03/2021 2,867.50p 2,874.00p 2,833.50p 2,850.00p 2983167
23/03/2021 2,825.50p 2,891.50p 2,815.50p 2,871.00p 3177892
22/03/2021 2,782.50p 2,831.41p 2,759.50p 2,829.00p 2236420
19/03/2021 2,768.00p 2,801.50p 2,750.00p 2,792.50p 7520834
18/03/2021 2,749.50p 2,781.50p 2,733.95p 2,761.50p 2307010
17/03/2021 2,689.00p 2,750.50p 2,680.13p 2,750.50p 3320469
16/03/2021 2,693.50p 2,703.50p 2,675.00p 2,690.00p 2393726

*Close Price adjusted for both dividends and splits