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
03/06/2020 3,230.00p 3,270.50p 3,187.50p 3,241.50p 3676684
02/06/2020 3,231.00p 3,257.00p 3,198.50p 3,202.00p 2736088
01/06/2020 3,222.50p 3,238.00p 3,199.00p 3,224.00p 1876251
29/05/2020 3,247.50p 3,274.50p 3,106.00p 3,189.50p 4706458
28/05/2020 3,273.50p 3,308.50p 3,211.00p 3,273.50p 2484510
27/05/2020 3,213.00p 3,275.00p 3,200.00p 3,275.00p 3174726
26/05/2020 3,200.00p 3,200.00p 3,132.50p 3,187.50p 3216125
25/05/2020 3,082.50p 3,148.00p 3,059.00p 3,142.50p 2139774
22/05/2020 3,082.50p 3,148.00p 3,059.00p 3,142.50p 2139774
21/05/2020 3,088.50p 3,159.50p 3,084.00p 3,121.00p 2298662
20/05/2020 3,041.00p 3,090.50p 3,010.97p 3,090.00p 2320011
19/05/2020 3,113.50p 3,135.00p 3,027.50p 3,046.00p 2756031
18/05/2020 3,080.00p 3,105.50p 3,042.50p 3,097.00p 3175596
15/05/2020 3,003.00p 3,103.00p 2,986.00p 3,049.50p 2660868
14/05/2020 3,030.50p 3,058.50p 2,971.50p 2,989.50p 2872057
13/05/2020 3,111.50p 3,126.00p 3,055.00p 3,058.00p 3297127
12/05/2020 3,038.00p 3,165.50p 3,028.20p 3,152.00p 2732336
11/05/2020 3,037.50p 3,056.50p 3,008.00p 3,051.00p 2469283
08/05/2020 2,973.50p 3,017.50p 2,956.00p 2,977.00p 4053947
07/05/2020 2,973.50p 3,017.50p 2,956.00p 2,977.00p 4053947
06/05/2020 3,025.00p 3,038.50p 2,965.00p 2,971.00p 3738446
05/05/2020 2,977.00p 3,007.50p 2,956.00p 3,007.50p 3874550
04/05/2020 2,941.50p 2,989.00p 2,915.00p 2,943.00p 2444227
01/05/2020 2,962.50p 3,013.50p 2,914.00p 2,945.50p 2139949
30/04/2020 3,178.00p 3,183.08p 3,066.50p 3,080.50p 5926368
29/04/2020 3,141.50p 3,167.50p 3,092.50p 3,147.50p 2895900
28/04/2020 2,980.00p 3,152.50p 2,961.50p 3,129.50p 3264763
27/04/2020 2,965.50p 3,010.00p 2,950.50p 2,972.50p 2470464
24/04/2020 2,930.00p 2,962.00p 2,896.50p 2,955.00p 2411568
23/04/2020 2,899.00p 2,943.50p 2,855.50p 2,940.00p 2792923
22/04/2020 2,889.00p 2,937.00p 2,885.00p 2,893.00p 1964460
21/04/2020 2,946.00p 2,977.50p 2,871.00p 2,871.00p 2802591
20/04/2020 2,995.50p 3,031.50p 2,906.00p 2,974.50p 2099748
17/04/2020 3,030.50p 3,034.50p 2,926.00p 2,943.50p 3704044
16/04/2020 2,919.00p 2,982.50p 2,882.50p 2,958.00p 4121979
15/04/2020 2,933.50p 2,998.50p 2,900.50p 2,922.00p 4147001
14/04/2020 2,989.00p 3,000.00p 2,832.50p 2,918.50p 4073042
09/04/2020 2,935.50p 3,020.50p 2,875.50p 3,020.50p 3535625
08/04/2020 2,975.00p 3,006.00p 2,871.50p 2,930.50p 3892488
07/04/2020 3,019.00p 3,052.00p 2,905.50p 2,941.50p 3815535
06/04/2020 2,984.00p 3,027.66p 2,912.00p 2,962.00p 2930181
03/04/2020 2,959.50p 2,976.50p 2,904.50p 2,940.00p 3149876
02/04/2020 2,880.00p 3,007.00p 2,857.50p 2,946.00p 6134396
01/04/2020 2,657.50p 2,903.97p 2,646.00p 2,856.50p 6955966
31/03/2020 2,667.00p 2,759.00p 2,638.50p 2,759.00p 5485773
30/03/2020 2,628.00p 2,646.00p 2,509.00p 2,635.00p 4526970
27/03/2020 2,688.00p 2,724.49p 2,557.00p 2,588.00p 6307419
26/03/2020 2,503.00p 2,733.50p 2,480.50p 2,733.50p 8085514
25/03/2020 2,603.00p 2,671.00p 2,448.00p 2,577.50p 6594128
24/03/2020 2,446.00p 2,566.52p 2,400.50p 2,563.00p 7935327
23/03/2020 2,479.00p 2,536.00p 2,362.50p 2,382.00p 7751758
20/03/2020 2,769.00p 2,776.00p 2,530.00p 2,540.50p 9789833
19/03/2020 2,757.50p 2,872.50p 2,542.50p 2,630.50p 7715575
18/03/2020 2,648.00p 2,802.00p 2,589.00p 2,700.00p 9785307
17/03/2020 2,700.00p 2,745.00p 2,541.50p 2,719.50p 8004893
16/03/2020 2,582.50p 2,643.00p 2,419.41p 2,627.50p 7525159
13/03/2020 2,762.00p 2,827.00p 2,623.50p 2,678.50p 7237894
12/03/2020 2,780.50p 2,810.00p 2,585.00p 2,585.00p 6465340
11/03/2020 2,932.00p 2,956.50p 2,870.50p 2,883.00p 5014528
10/03/2020 3,030.50p 3,055.35p 2,889.00p 2,889.00p 5866452
09/03/2020 2,937.00p 3,066.50p 2,891.50p 2,978.50p 5871512
06/03/2020 3,214.00p 3,217.50p 3,092.00p 3,106.00p 6167766
05/03/2020 3,265.50p 3,267.50p 3,190.00p 3,244.50p 4880218
04/03/2020 3,118.50p 3,204.00p 3,091.50p 3,204.00p 4008949
03/03/2020 3,081.00p 3,149.50p 3,043.00p 3,099.50p 5913004
02/03/2020 3,135.00p 3,139.50p 2,964.00p 3,000.50p 7371290
28/02/2020 3,094.00p 3,162.50p 3,000.00p 3,062.50p 8592113
27/02/2020 3,245.00p 3,307.50p 3,135.50p 3,162.50p 4913144
26/02/2020 3,170.00p 3,220.50p 3,111.00p 3,219.50p 3368347
25/02/2020 3,243.00p 3,264.00p 3,195.50p 3,195.50p 2848760
24/02/2020 3,324.50p 3,325.00p 3,228.50p 3,236.50p 3342806
21/02/2020 3,329.50p 3,358.00p 3,303.50p 3,352.50p 2434664
20/02/2020 3,365.00p 3,371.50p 3,318.00p 3,343.50p 2414313
19/02/2020 3,319.50p 3,358.00p 3,304.50p 3,352.00p 1793997
18/02/2020 3,316.50p 3,354.00p 3,307.00p 3,308.00p 1842889
17/02/2020 3,356.50p 3,360.00p 3,324.00p 3,331.50p 1623958
14/02/2020 3,373.00p 3,392.00p 3,340.50p 3,347.00p 2519607
13/02/2020 3,397.50p 3,470.00p 3,341.00p 3,381.50p 2247446
12/02/2020 3,479.50p 3,482.00p 3,399.50p 3,406.00p 2084116
11/02/2020 3,458.50p 3,478.00p 3,445.63p 3,459.00p 2182404
10/02/2020 3,447.50p 3,450.00p 3,413.50p 3,450.00p 1683874
07/02/2020 3,463.50p 3,492.50p 3,407.00p 3,444.00p 2040748
06/02/2020 3,444.50p 3,496.50p 3,422.50p 3,481.50p 5625244
05/02/2020 3,417.50p 3,448.00p 3,386.50p 3,448.00p 3263753
04/02/2020 3,412.50p 3,447.50p 3,388.50p 3,445.00p 2773206
03/02/2020 3,364.00p 3,408.00p 3,337.50p 3,391.00p 2308448
31/01/2020 3,347.50p 3,368.00p 3,334.00p 3,357.50p 2431792
30/01/2020 3,350.50p 3,408.50p 3,331.00p 3,349.50p 2383427
29/01/2020 3,368.50p 3,398.00p 3,361.50p 3,391.50p 1949958
28/01/2020 3,369.00p 3,390.00p 3,353.00p 3,375.00p 2179945
27/01/2020 3,387.50p 3,390.00p 3,327.00p 3,362.50p 2225195
24/01/2020 3,409.00p 3,425.50p 3,394.00p 3,412.50p 2470301
23/01/2020 3,414.50p 3,435.00p 3,378.00p 3,395.00p 1922170
22/01/2020 3,423.50p 3,436.50p 3,367.50p 3,388.00p 2125314
21/01/2020 3,405.50p 3,414.00p 3,355.00p 3,413.00p 2871258
20/01/2020 3,460.00p 3,465.50p 3,406.00p 3,421.50p 2466518
17/01/2020 3,468.50p 3,481.50p 3,444.50p 3,466.50p 3451562
16/01/2020 3,488.50p 3,504.18p 3,446.50p 3,463.00p 3247876
15/01/2020 3,466.00p 3,507.00p 3,456.50p 3,507.00p 2104618
14/01/2020 3,495.50p 3,505.50p 3,456.00p 3,483.00p 2249864
13/01/2020 3,492.00p 3,495.00p 3,465.00p 3,495.00p 1791147
10/01/2020 3,488.50p 3,500.50p 34.85p 3,482.00p 1894104
09/01/2020 3,479.50p 3,490.00p 3,459.00p 3,459.00p 3959116
08/01/2020 3,415.00p 3,470.50p 3,400.50p 3,469.50p 4066984
07/01/2020 3,360.00p 3,422.71p 3,347.00p 3,406.00p 2692926
06/01/2020 3,334.00p 3,350.00p 3,319.50p 3,350.00p 3497009
03/01/2020 3,258.00p 3,363.50p 3,252.46p 3,352.00p 4366864
02/01/2020 3,220.00p 3,280.50p 3,209.00p 3,265.00p 2105077
31/12/2019 3,226.00p 3,262.50p 3,217.35p 3,231.50p 970994
30/12/2019 3,273.50p 3,290.67p 3,247.00p 3,256.50p 1420759
27/12/2019 3,232.00p 3,268.50p 3,202.61p 3,266.00p 1539468
24/12/2019 3,231.50p 3,276.50p 3,223.25p 3,271.50p 522910
23/12/2019 3,283.00p 3,293.00p 3,255.50p 3,284.00p 1446812
20/12/2019 3,254.00p 3,294.50p 3,237.50p 3,288.00p 5706217
19/12/2019 3,245.00p 3,266.50p 3,230.00p 3,255.50p 3074481
18/12/2019 3,193.00p 3,255.50p 3,193.00p 3,239.00p 2882139
17/12/2019 3,191.00p 3,212.30p 3,159.00p 3,199.50p 3770749
16/12/2019 3,064.50p 3,200.50p 3,053.00p 3,172.00p 3416224
13/12/2019 2,948.50p 3,069.50p 2,902.50p 3,039.00p 4211230
12/12/2019 2,984.50p 3,023.24p 2,959.50p 3,000.00p 2447647
11/12/2019 2,992.50p 3,020.50p 2,967.50p 2,996.50p 2659653
10/12/2019 3,000.00p 3,009.50p 2,936.00p 2,994.00p 2750088
09/12/2019 2,990.50p 3,017.00p 2,983.00p 3,000.00p 1939371
06/12/2019 2,967.00p 3,004.50p 2,955.50p 2,998.00p 1905833
05/12/2019 2,960.00p 2,982.50p 2,941.00p 2,955.50p 2633491
04/12/2019 2,960.50p 2,975.00p 2,917.50p 2,975.00p 2939634
03/12/2019 3,064.50p 3,064.53p 2,965.00p 2,985.00p 4269466
02/12/2019 3,072.50p 3,139.00p 3,042.50p 3,050.00p 2909874
29/11/2019 3,055.50p 3,087.66p 3,035.00p 3,060.00p 2865910
28/11/2019 3,055.50p 3,096.50p 3,029.00p 3,072.50p 1924947
27/11/2019 2,940.00p 3,088.50p 2,940.00p 3,080.00p 3927621
26/11/2019 3,030.50p 3,030.50p 2,980.00p 2,986.00p 5398904
25/11/2019 2,981.50p 3,019.50p 2,971.00p 3,009.50p 2910803
22/11/2019 2,971.50p 3,003.00p 2,964.00p 2,981.00p 2848279
21/11/2019 2,967.00p 3,057.00p 2,934.50p 2,971.50p 5922368
20/11/2019 2,878.00p 2,883.00p 2,832.50p 2,861.00p 2430082
19/11/2019 2,888.00p 2,935.50p 2,877.00p 2,889.50p 2121122
18/11/2019 2,849.00p 2,890.00p 2,820.50p 2,878.00p 2509353
15/11/2019 2,915.00p 2,915.00p 2,819.00p 2,852.00p 3007659
14/11/2019 2,900.00p 2,919.50p 2,864.00p 2,900.00p 2491278
13/11/2019 2,921.00p 2,944.50p 2,900.50p 2,905.00p 2259432
12/11/2019 2,909.00p 2,938.50p 2,883.00p 2,927.50p 2570773
11/11/2019 2,879.00p 2,913.50p 2,846.50p 2,910.50p 2589923
08/11/2019 2,865.50p 2,931.50p 2,865.50p 2,885.50p 2752923
07/11/2019 2,846.50p 2,936.67p 2,839.00p 2,865.00p 3712978
06/11/2019 2,796.50p 2,854.00p 2,787.50p 2,842.00p 1830271
05/11/2019 2,799.00p 2,854.00p 2,774.00p 2,791.00p 3195639
04/11/2019 2,732.50p 2,799.00p 2,706.00p 2,787.00p 2559907
01/11/2019 2,702.00p 2,747.00p 2,702.00p 2,741.50p 2096619
31/10/2019 2,752.00p 2,758.50p 2,697.80p 2,702.00p 3446038
30/10/2019 2,712.00p 2,754.22p 2,696.44p 2,746.50p 2072739
29/10/2019 2,708.50p 2,724.50p 2,675.50p 2,716.00p 2568944
28/10/2019 2,706.50p 2,733.50p 2,683.90p 2,714.00p 3782211
25/10/2019 2,753.00p 2,759.00p 2,690.00p 2,709.00p 2500244
24/10/2019 2,716.00p 2,779.00p 2,716.00p 2,760.50p 3341448
23/10/2019 2,688.00p 2,729.00p 2,687.50p 2,716.50p 2935048
22/10/2019 2,659.50p 2,684.50p 2,632.00p 2,668.00p 1951671
21/10/2019 2,657.50p 2,668.00p 2,635.00p 2,648.00p 2633875
18/10/2019 2,686.50p 2,692.00p 2,648.00p 2,663.50p 3506659
17/10/2019 2,705.50p 2,719.00p 2,663.00p 2,682.00p 2494737
16/10/2019 2,696.00p 2,723.50p 2,658.50p 2,693.50p 2727059
15/10/2019 2,736.00p 2,745.50p 2,688.50p 2,697.00p 3207557
14/10/2019 2,720.00p 2,751.50p 2,673.50p 2,717.00p 2632587
11/10/2019 2,794.50p 2,795.00p 2,656.50p 2,710.00p 5988960
10/10/2019 2,825.50p 2,839.00p 2,788.50p 2,810.00p 2394656
09/10/2019 2,812.00p 2,836.00p 2,782.00p 2,819.00p 2589317
08/10/2019 2,832.00p 2,837.00p 2,799.89p 2,807.00p 2351826
07/10/2019 2,793.50p 2,831.00p 2,771.50p 2,824.00p 2219782
04/10/2019 2,802.50p 2,804.50p 2,748.50p 2,801.50p 8539698
03/10/2019 2,844.50p 2,871.50p 2,776.00p 2,789.00p 3863979
02/10/2019 2,989.50p 2,999.50p 2,897.00p 2,897.00p 3657169
01/10/2019 3,010.00p 3,028.50p 2,983.50p 2,986.50p 2455150
30/09/2019 2,943.50p 3,019.00p 2,933.00p 3,007.50p 3161661
27/09/2019 2,937.50p 3,007.00p 2,915.00p 2,945.00p 3212541
26/09/2019 2,844.00p 2,949.50p 2,785.50p 2,934.50p 4650117
25/09/2019 2,830.00p 2,933.50p 2,812.50p 2,924.50p 3652461
24/09/2019 2,883.00p 2,906.00p 2,821.50p 2,832.00p 2623259
23/09/2019 2,923.50p 2,942.12p 2,852.50p 2,884.00p 2211565
20/09/2019 2,919.00p 2,934.00p 2,890.00p 2,917.50p 7429576
19/09/2019 2,944.50p 2,974.50p 2,932.00p 2,961.50p 2183950
18/09/2019 2,939.50p 2,996.00p 2,932.67p 2,961.00p 2132817
17/09/2019 2,900.50p 2,966.50p 2,888.00p 2,950.00p 3033770
16/09/2019 2,936.00p 2,957.00p 2,904.00p 2,904.00p 3662514
13/09/2019 3,072.50p 3,076.00p 2,951.00p 2,970.00p 3153737
12/09/2019 3,065.00p 3,152.00p 3,054.00p 3,073.00p 3299511
11/09/2019 2,980.50p 3,050.00p 2,968.00p 3,043.00p 2406305
10/09/2019 2,890.00p 2,968.50p 2,848.00p 2,964.00p 3335386
09/09/2019 2,945.50p 2,971.00p 2,874.50p 2,895.50p 2000697
06/09/2019 2,899.50p 2,935.50p 2,882.00p 2,932.00p 1852388
05/09/2019 2,928.00p 2,940.00p 2,882.50p 2,910.00p 1658766
04/09/2019 2,948.50p 2,955.50p 2,885.00p 2,904.50p 1652473
03/09/2019 2,890.00p 2,923.50p 2,883.50p 2,912.50p 2052717
02/09/2019 2,887.50p 2,953.50p 2,887.50p 2,901.50p 1583664
30/08/2019 2,871.00p 2,903.00p 2,842.00p 2,880.00p 2944252
29/08/2019 2,845.50p 2,887.50p 2,842.00p 2,872.00p 3075329
28/08/2019 2,773.00p 2,840.50p 2,768.50p 2,830.00p 4382140
27/08/2019 2,950.00p 2,976.00p 2,827.50p 2,832.00p 5409586
23/08/2019 3,002.50p 3,010.00p 2,961.00p 2,961.00p 1432158
22/08/2019 3,024.50p 3,027.00p 2,955.50p 2,978.50p 2624476
21/08/2019 2,986.50p 3,049.50p 2,986.50p 3,024.50p 1492449

*Close Price adjusted for both dividends and splits