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
01/11/2018 3,394.00p 3,447.00p 3,367.00p 3,417.50p 3031019
31/10/2018 3,479.00p 3,483.00p 3,384.50p 3,393.50p 4537154
30/10/2018 3,543.50p 3,584.00p 3,448.00p 3,448.00p 3644345
29/10/2018 3,600.00p 3,659.00p 3,548.50p 3,549.00p 3686276
26/10/2018 3,609.00p 3,657.50p 3,564.50p 3,619.00p 4137337
25/10/2018 3,531.50p 3,608.50p 3,513.50p 3,608.00p 4251156
24/10/2018 3,519.50p 3,607.50p 3,497.00p 3,527.50p 4327274
23/10/2018 3,337.00p 3,541.50p 3,330.00p 3,504.50p 8988381
22/10/2018 3,300.00p 3,379.50p 3,282.50p 3,362.00p 3821241
19/10/2018 3,279.50p 3,311.70p 3,255.50p 3,299.50p 3582550
18/10/2018 3,289.50p 3,314.00p 3,209.00p 3,275.00p 3666843
17/10/2018 3,210.00p 3,303.00p 3,175.00p 3,284.00p 4505703
16/10/2018 3,314.00p 3,333.50p 3,171.00p 3,176.50p 4698368
15/10/2018 3,271.00p 3,332.50p 3,264.00p 3,331.00p 3139818
12/10/2018 3,408.00p 3,408.00p 3,220.00p 3,272.00p 7987449
11/10/2018 3,425.00p 3,476.00p 3,400.50p 3,405.00p 5934002
10/10/2018 3,390.00p 3,480.50p 3,356.00p 3,450.00p 3838800
09/10/2018 3,400.00p 3,426.50p 3,352.50p 3,417.50p 2982170
08/10/2018 3,425.00p 3,462.00p 3,408.54p 3,422.00p 3169249
05/10/2018 3,458.00p 3,487.50p 3,413.00p 3,424.50p 2510898
04/10/2018 3,514.00p 3,517.84p 3,389.50p 3,450.00p 3538271
03/10/2018 3,584.00p 3,606.00p 3,553.00p 3,570.00p 3284030
02/10/2018 3,500.50p 3,567.00p 3,486.50p 3,557.00p 2289461
01/10/2018 3,580.00p 3,586.00p 3,503.00p 3,503.00p 2662015
28/09/2018 3,595.50p 3,643.50p 3,579.76p 3,584.50p 3342014
27/09/2018 3,535.50p 3,622.00p 3,526.00p 3,614.50p 3113365
26/09/2018 3,532.00p 3,587.00p 3,491.00p 3,552.00p 3850352
25/09/2018 3,531.50p 3,559.50p 3,457.50p 3,540.00p 3982718
24/09/2018 3,599.50p 3,614.00p 3,511.00p 3,544.00p 4483110
21/09/2018 3,584.50p 3,617.00p 3,535.50p 3,617.00p 7130234
20/09/2018 3,561.00p 3,580.50p 3,507.00p 3,521.00p 5346446
19/09/2018 3,606.00p 3,650.00p 3,506.00p 3,560.00p 5316035
18/09/2018 3,678.00p 3,678.00p 3,581.00p 3,600.00p 4107423
17/09/2018 3,650.00p 3,711.50p 3,642.00p 3,669.00p 2171667
14/09/2018 3,700.00p 3,731.00p 3,656.50p 3,659.50p 2476198
13/09/2018 3,767.00p 3,801.00p 3,643.00p 3,691.50p 4223250
12/09/2018 3,551.50p 3,798.00p 3,465.00p 3,763.00p 9613729
11/09/2018 3,634.00p 3,635.25p 3,545.50p 3,554.50p 4600664
10/09/2018 3,691.50p 3,700.00p 3,643.00p 3,653.50p 2751399
07/09/2018 3,700.00p 3,701.50p 3,649.00p 3,685.00p 3756690
06/09/2018 3,720.00p 3,730.00p 3,668.00p 3,682.50p 3154928
05/09/2018 3,741.50p 3,743.00p 3,670.00p 3,712.50p 3891192
04/09/2018 3,735.00p 3,775.00p 3,729.50p 3,743.00p 2712399
03/09/2018 3,703.00p 3,736.00p 3,665.00p 3,729.00p 2345751
31/08/2018 3,756.00p 3,782.00p 3,720.50p 3,721.50p 3240262
30/08/2018 3,812.50p 3,819.00p 3,764.00p 3,778.50p 2412472
29/08/2018 3,897.00p 3,903.00p 3,833.50p 3,837.00p 2432419
28/08/2018 3,927.50p 3,945.00p 3,867.50p 3,892.00p 3223016
24/08/2018 4,047.00p 4,058.00p 3,909.00p 3,909.00p 3418844
23/08/2018 4,096.50p 4,098.50p 4,040.00p 4,047.50p 2340175
22/08/2018 4,132.50p 4,163.50p 4,085.00p 4,086.50p 2639927
21/08/2018 4,222.50p 4,240.00p 4,122.50p 4,122.50p 2629971
20/08/2018 4,219.00p 4,234.00p 4,177.00p 4,222.50p 2249436
17/08/2018 4,143.00p 4,210.00p 4,143.00p 4,203.00p 2734114
16/08/2018 4,149.00p 4,166.00p 4,120.00p 4,158.00p 2846508
15/08/2018 4,188.00p 4,191.00p 4,068.00p 4,088.00p 4524709
14/08/2018 4,141.50p 4,186.00p 4,119.50p 4,172.00p 3566402
13/08/2018 4,160.00p 4,192.50p 4,093.50p 4,149.00p 2707548
10/08/2018 4,204.50p 4,221.50p 4,149.50p 4,154.50p 2447930
09/08/2018 4,209.50p 4,219.00p 4,130.00p 4,194.00p 2303408
08/08/2018 4,181.00p 4,222.00p 4,172.00p 4,212.00p 2974037
07/08/2018 4,162.00p 4,203.50p 4,154.00p 4,170.50p 2587696
06/08/2018 4,200.50p 4,222.88p 4,151.50p 4,172.50p 2335337
03/08/2018 4,117.00p 4,196.00p 4,117.00p 4,189.50p 2663712
02/08/2018 4,172.00p 4,203.50p 4,144.50p 4,150.00p 2656493
01/08/2018 4,190.00p 4,200.20p 4,135.50p 4,181.50p 3941479
31/07/2018 4,173.50p 4,265.00p 4,168.50p 4,201.00p 3432002
30/07/2018 4,124.50p 4,175.00p 4,087.00p 4,152.50p 2174759
27/07/2018 4,173.00p 4,195.82p 4,098.00p 4,115.00p 2672136
26/07/2018 4,050.00p 4,206.50p 4,050.00p 4,177.00p 4783784
25/07/2018 3,962.00p 3,977.00p 3,922.50p 3,973.00p 2137303
24/07/2018 3,935.50p 3,978.50p 3,907.00p 3,949.50p 2260850
23/07/2018 3,958.50p 3,958.50p 3,878.00p 3,921.50p 2191816
20/07/2018 3,900.00p 3,995.50p 3,879.50p 3,960.00p 4253897
19/07/2018 3,825.00p 3,900.50p 3,784.00p 3,862.00p 4235550
18/07/2018 3,821.00p 3,889.50p 3,802.50p 3,838.00p 2351670
17/07/2018 3,857.50p 3,864.00p 3,794.00p 3,820.50p 2910888
16/07/2018 3,920.00p 3,924.00p 3,838.00p 3,872.50p 2239478
13/07/2018 3,931.00p 3,980.40p 3,914.50p 3,925.50p 2150998
12/07/2018 3,892.50p 3,930.50p 3,891.50p 3,927.00p 1980812
11/07/2018 3,904.50p 3,914.50p 3,869.50p 3,880.00p 3028211
10/07/2018 3,958.50p 3,958.50p 3,884.00p 3,931.50p 2559155
09/07/2018 3,910.50p 3,961.50p 3,900.00p 3,959.50p 2789389
06/07/2018 3,915.00p 3,954.00p 3,893.50p 3,903.50p 2359579
05/07/2018 3,931.00p 3,948.00p 3,880.50p 3,900.00p 2343341
04/07/2018 3,911.00p 3,962.60p 3,880.00p 3,931.50p 1647215
03/07/2018 3,833.00p 3,934.00p 3,833.00p 3,910.00p 3526950
02/07/2018 3,808.50p 3,841.00p 3,779.50p 3,820.00p 2598325
29/06/2018 3,904.50p 3,954.50p 3,819.00p 3,830.00p 4344330
28/06/2018 3,703.50p 3,890.00p 3,700.00p 3,877.00p 4751578
27/06/2018 3,756.00p 3,786.50p 3,725.50p 3,782.00p 3947417
26/06/2018 3,808.00p 3,836.50p 3,756.00p 3,756.00p 2638888
25/06/2018 3,900.00p 3,908.00p 3,794.50p 3,803.00p 2939800
22/06/2018 3,840.00p 3,911.00p 3,812.50p 3,911.00p 5067173
21/06/2018 3,803.00p 3,860.50p 3,788.50p 3,839.00p 5105226
20/06/2018 3,719.00p 3,820.00p 3,691.00p 3,779.00p 5265775
19/06/2018 3,614.00p 3,704.00p 3,609.50p 3,691.00p 3688046
18/06/2018 3,700.00p 3,724.00p 3,630.00p 3,635.00p 3238588
15/06/2018 3,721.50p 3,757.50p 3,693.50p 3,694.00p 7104230
14/06/2018 3,687.00p 3,759.00p 3,662.00p 3,734.50p 4304615
13/06/2018 3,688.00p 3,729.50p 3,646.50p 3,716.00p 4007498
12/06/2018 3,815.50p 3,817.50p 3,680.00p 3,680.00p 4644924
11/06/2018 3,680.00p 3,772.50p 3,680.00p 3,746.50p 3681422
08/06/2018 3,630.00p 3,688.50p 3,595.50p 3,656.00p 3987106
07/06/2018 3,732.00p 3,744.00p 3,645.00p 3,645.00p 5147177
06/06/2018 3,722.00p 3,735.00p 3,689.00p 3,703.00p 3918337
05/06/2018 3,806.50p 3,830.00p 3,731.00p 3,740.00p 3987309
04/06/2018 3,809.50p 3,887.00p 3,784.50p 3,810.50p 3903960
01/06/2018 3,869.00p 3,885.50p 3,809.50p 3,825.50p 4346685
31/05/2018 3,830.00p 3,884.50p 3,822.50p 3,869.00p 8003583
30/05/2018 3,793.50p 3,809.00p 3,770.50p 3,809.00p 3353660
29/05/2018 3,852.00p 3,863.50p 3,779.25p 3,789.00p 4577418
25/05/2018 3,818.50p 3,876.50p 3,767.00p 3,869.00p 3668179
24/05/2018 3,776.00p 3,822.50p 3,765.00p 3,800.00p 4728272
23/05/2018 3,769.00p 3,829.00p 3,759.50p 3,764.00p 4636145
22/05/2018 3,761.50p 3,796.00p 3,733.50p 3,762.50p 5250839
21/05/2018 3,822.00p 3,837.50p 3,754.50p 3,764.50p 3284434
18/05/2018 3,816.50p 3,841.50p 3,794.50p 3,800.00p 4878638
17/05/2018 3,824.50p 3,869.00p 3,814.00p 3,815.00p 4497452
16/05/2018 3,830.00p 3,852.50p 3,809.00p 3,840.00p 3932943
15/05/2018 3,808.50p 3,878.50p 3,801.50p 3,826.50p 4282251
14/05/2018 3,821.50p 3,845.50p 3,800.41p 3,811.00p 3554095
11/05/2018 3,899.50p 3,911.00p 3,854.77p 3,860.00p 3696457
10/05/2018 3,895.00p 3,915.00p 3,853.50p 3,915.00p 2688873
09/05/2018 3,812.00p 3,910.50p 3,802.50p 3,909.00p 5223588
08/05/2018 3,876.00p 3,910.50p 3,809.00p 3,809.00p 3687729
04/05/2018 3,888.00p 3,922.00p 3,871.00p 3,888.00p 3290370
03/05/2018 3,884.00p 3,932.00p 3,884.00p 3,898.00p 4355470
02/05/2018 3,925.00p 4,003.50p 3,919.50p 3,919.50p 4150284
01/05/2018 3,943.00p 3,984.50p 3,882.00p 3,900.00p 2284295
30/04/2018 4,026.50p 4,052.50p 3,993.50p 3,999.00p 3699861
27/04/2018 3,984.00p 4,046.00p 3,960.00p 4,030.50p 4922189
26/04/2018 3,858.00p 3,965.50p 3,840.00p 3,965.50p 7695342
25/04/2018 3,725.00p 3,851.00p 3,721.00p 3,850.00p 5746349
24/04/2018 3,767.50p 3,807.00p 3,698.00p 3,744.00p 4813580
23/04/2018 3,684.00p 3,761.23p 3,663.00p 3,754.50p 5467671
20/04/2018 3,673.00p 3,727.00p 3,667.00p 3,700.00p 8163295
19/04/2018 3,873.50p 3,890.50p 3,553.00p 3,650.00p 10680401
18/04/2018 3,959.50p 4,015.00p 3,859.50p 3,859.50p 6041527
17/04/2018 4,036.00p 4,047.29p 3,965.50p 3,965.50p 5729841
16/04/2018 4,126.50p 4,148.00p 4,035.00p 4,043.00p 5025635
13/04/2018 4,171.00p 4,171.00p 4,119.00p 4,119.00p 5597583
12/04/2018 4,211.00p 4,215.50p 4,174.00p 4,174.00p 3445259
11/04/2018 4,231.00p 4,254.00p 4,205.50p 4,220.00p 3365117
10/04/2018 4,313.50p 4,321.00p 4,251.00p 4,260.50p 3021268
09/04/2018 4,326.50p 4,328.50p 4,264.00p 4,308.50p 3630843
06/04/2018 4,271.50p 4,339.00p 4,270.50p 4,311.00p 2883331
05/04/2018 4,283.50p 4,288.00p 4,212.50p 4,286.00p 3898180
04/04/2018 4,139.50p 4,216.00p 4,121.00p 4,212.50p 4899482
03/04/2018 4,090.00p 4,198.50p 4,077.00p 4,150.00p 5209548
29/03/2018 4,111.50p 4,190.00p 4,065.50p 4,131.00p 6540809
28/03/2018 3,921.00p 4,084.00p 3,896.88p 4,084.00p 5596556
27/03/2018 3,925.50p 3,963.50p 3,903.50p 3,946.00p 3647270
26/03/2018 3,935.00p 3,935.00p 3,879.50p 3,900.00p 4532727
23/03/2018 3,873.50p 3,942.50p 3,873.50p 3,921.50p 5773389
22/03/2018 3,840.00p 3,885.00p 3,775.00p 3,885.00p 6023600
21/03/2018 3,987.50p 3,987.50p 3,863.00p 3,874.50p 5411298
20/03/2018 4,031.00p 4,086.50p 3,961.50p 3,988.00p 5283176
19/03/2018 4,160.00p 4,161.00p 4,025.27p 4,030.00p 4259565
16/03/2018 4,194.50p 4,228.00p 4,183.00p 4,183.50p 5592278
15/03/2018 4,205.00p 4,284.00p 4,169.00p 4,220.00p 4932761
14/03/2018 4,160.00p 4,240.00p 4,159.00p 4,234.00p 4328963
13/03/2018 4,230.50p 4,253.00p 4,160.00p 4,166.00p 3627987
12/03/2018 4,291.50p 4,300.00p 4,250.00p 4,255.00p 2590175
09/03/2018 4,270.00p 4,300.00p 4,257.00p 4,273.50p 2757655
08/03/2018 4,200.00p 4,268.50p 4,188.00p 4,261.50p 3231294
07/03/2018 4,191.00p 4,234.50p 4,177.50p 4,200.00p 3562016
06/03/2018 4,240.50p 4,255.50p 4,183.50p 4,195.00p 2910285
05/03/2018 4,201.50p 4,222.50p 4,162.50p 4,221.00p 4039645
02/03/2018 4,260.00p 4,302.50p 4,195.00p 4,220.00p 4319402
01/03/2018 4,280.00p 4,337.50p 4,240.00p 4,271.50p 3963870
28/02/2018 4,348.00p 4,402.50p 4,295.07p 4,295.50p 5816035
27/02/2018 4,462.00p 4,480.50p 4,395.50p 4,397.50p 3113710
26/02/2018 4,487.00p 4,488.00p 4,434.00p 4,464.50p 2337296
23/02/2018 4,369.50p 4,460.00p 4,313.47p 4,460.00p 3826062
22/02/2018 4,275.00p 4,354.50p 4,193.50p 4,354.50p 7816250
21/02/2018 4,460.00p 4,509.50p 4,418.00p 4,450.00p 3440180
20/02/2018 4,448.00p 4,493.00p 4,432.50p 4,493.00p 3771943
19/02/2018 4,430.00p 4,469.50p 4,419.00p 4,440.00p 1792593
16/02/2018 4,455.00p 4,463.00p 4,416.50p 4,451.50p 2768358
15/02/2018 4,448.50p 4,448.50p 4,387.00p 4,423.50p 3021459
14/02/2018 4,432.00p 4,488.50p 4,416.50p 4,440.00p 5232161
13/02/2018 4,468.50p 4,493.50p 4,379.00p 4,381.50p 5088640
12/02/2018 4,440.50p 4,494.00p 4,407.00p 4,465.00p 3867891
09/02/2018 4,472.00p 4,512.50p 4,405.00p 4,412.50p 4221178
08/02/2018 4,567.00p 4,590.56p 4,480.00p 4,497.50p 4347808
07/02/2018 4,592.00p 4,677.00p 4,540.00p 4,645.00p 3646086
06/02/2018 4,521.50p 4,612.00p 4,450.00p 4,519.50p 5454696
05/02/2018 4,738.50p 4,738.50p 4,632.50p 4,632.50p 3719197
02/02/2018 4,794.00p 4,809.50p 4,750.00p 4,760.00p 2522915
01/02/2018 4,827.50p 4,864.50p 4,810.00p 4,824.00p 2553480
31/01/2018 4,846.50p 4,883.00p 4,800.50p 4,819.00p 3249101
30/01/2018 4,851.00p 4,892.50p 4,831.50p 4,831.50p 2846784
29/01/2018 4,923.50p 4,927.00p 4,860.50p 4,875.00p 2714765
26/01/2018 4,851.50p 4,939.00p 4,827.50p 4,939.00p 3738134
25/01/2018 4,973.50p 4,995.50p 4,864.50p 4,870.00p 2891489
24/01/2018 5,089.00p 5,099.00p 4,976.00p 4,976.00p 3351279
23/01/2018 5,064.00p 5,108.00p 5,026.00p 5,100.00p 3067225
22/01/2018 5,028.00p 5,079.00p 5,024.00p 5,042.00p 2894601
19/01/2018 4,930.50p 5,062.00p 4,930.50p 5,062.00p 4187041

*Close Price adjusted for both dividends and splits