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
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
18/01/2018 5,029.00p 5,044.00p 4,932.00p 4,950.00p 2653832
17/01/2018 5,015.00p 5,036.00p 4,994.00p 5,003.00p 2455584
16/01/2018 5,040.00p 5,103.00p 5,013.00p 5,033.00p 3820713
15/01/2018 4,963.50p 5,037.00p 4,961.50p 5,015.00p 2100431
12/01/2018 5,037.00p 5,039.00p 4,960.00p 4,968.00p 3107319
11/01/2018 4,992.00p 5,068.00p 4,989.00p 5,050.00p 2808264
10/01/2018 4,946.50p 4,984.50p 4,944.50p 4,965.00p 3611012
09/01/2018 4,935.50p 5,070.00p 4,935.50p 4,959.50p 2669789
08/01/2018 4,956.00p 4,966.00p 4,920.50p 4,925.00p 2257397
05/01/2018 4,909.00p 4,970.00p 4,906.50p 4,970.00p 1928916
04/01/2018 4,942.50p 4,961.00p 4,909.50p 4,914.50p 2769682
03/01/2018 4,970.00p 4,970.50p 4,899.00p 4,936.50p 1541714
02/01/2018 5,008.00p 5,046.00p 4,917.50p 4,940.00p 2405528
29/12/2017 4,969.50p 5,024.00p 4,953.50p 5,018.00p 1221368
28/12/2017 5,000.00p 5,002.77p 4,941.00p 4,955.50p 1712696
27/12/2017 4,920.50p 5,023.00p 4,920.50p 5,005.00p 2092357
22/12/2017 5,030.00p 5,058.00p 4,970.00p 4,970.00p 917802
21/12/2017 4,934.00p 5,037.00p 4,920.50p 5,013.00p 2630657
20/12/2017 4,983.00p 4,999.50p 4,064.00p 4,920.00p 2504333
19/12/2017 4,985.00p 5,037.00p 4,948.00p 4,995.00p 4966218
18/12/2017 4,962.00p 5,015.00p 4,956.50p 4,960.00p 2986524
15/12/2017 4,898.50p 5,031.00p 4,898.50p 4,967.00p 5944083
14/12/2017 5,020.00p 5,027.00p 4,924.50p 4,924.50p 3183144
13/12/2017 5,031.00p 5,071.00p 4,995.50p 5,029.00p 3921560
12/12/2017 5,017.00p 5,055.50p 4,981.50p 5,044.00p 2961150
11/12/2017 4,973.50p 5,044.00p 4,965.00p 5,002.00p 3180703
08/12/2017 4,938.00p 4,965.00p 4,890.50p 4,939.00p 2760992
07/12/2017 5,047.00p 5,051.53p 4,923.50p 4,958.50p 4315423
06/12/2017 4,837.50p 5,058.00p 4,830.50p 5,028.00p 3605390
05/12/2017 4,810.50p 4,885.00p 4,810.00p 4,850.00p 3127275
04/12/2017 4,818.50p 4,826.00p 4,744.50p 4,795.50p 3393716
01/12/2017 4,674.00p 4,876.15p 4,673.50p 4,784.50p 5282865
30/11/2017 4,799.00p 4,898.29p 4,689.00p 4,689.00p 11194164
29/11/2017 4,924.50p 4,928.50p 4,800.50p 4,802.00p 4272242
28/11/2017 4,965.50p 4,985.50p 4,928.00p 4,969.00p 2757520
27/11/2017 4,991.00p 5,024.00p 4,967.00p 4,967.50p 2132392
24/11/2017 5,043.00p 5,049.00p 4,985.50p 5,004.00p 1910187
23/11/2017 5,006.00p 5,049.27p 4,979.50p 5,049.00p 1675468
22/11/2017 5,079.00p 5,085.00p 5,010.00p 5,029.00p 2316033
21/11/2017 4,984.00p 5,100.00p 4,966.00p 5,091.00p 3266067
20/11/2017 4,978.50p 5,007.00p 4,970.00p 5,002.00p 1959316
17/11/2017 4,952.50p 5,017.00p 4,951.50p 4,983.50p 3137707
16/11/2017 4,898.50p 4,958.00p 4,892.00p 4,955.00p 2692744
15/11/2017 4,875.50p 4,921.00p 4,875.50p 4,891.00p 3005043
14/11/2017 4,936.00p 4,943.50p 4,865.50p 4,900.00p 2835951
13/11/2017 4,944.00p 4,980.00p 4,933.00p 4,937.00p 2155210
10/11/2017 4,946.00p 4,965.00p 4,892.50p 4,910.00p 2037917
09/11/2017 4,960.00p 4,980.00p 4,926.00p 4,950.50p 2673956
08/11/2017 4,963.50p 5,006.00p 4,941.50p 4,956.00p 2905912
07/11/2017 4,958.50p 4,961.50p 4,877.00p 4,932.00p 3232540
06/11/2017 4,974.50p 4,994.00p 4,949.00p 4,959.00p 1907014
03/11/2017 4,969.50p 4,997.50p 4,958.50p 4,995.50p 1695664
02/11/2017 4,893.50p 4,984.00p 4,890.50p 4,970.00p 3971830
01/11/2017 4,871.00p 4,912.00p 4,857.50p 4,891.00p 5729820
31/10/2017 4,922.00p 4,928.00p 4,833.50p 4,871.00p 3055086
30/10/2017 5,000.00p 5,014.92p 4,911.50p 4,917.00p 3342106
27/10/2017 5,000.00p 5,034.00p 4,986.00p 5,022.00p 3443522
26/10/2017 4,866.50p 4,988.50p 4,861.50p 4,966.00p 4805895
25/10/2017 4,838.50p 4,962.00p 4,826.00p 4,843.50p 5483628
24/10/2017 4,852.00p 4,876.50p 4,783.50p 4,825.00p 3896886
23/10/2017 4,872.00p 4,928.00p 4,862.00p 4,867.00p 2298264
20/10/2017 4,838.00p 4,875.00p 4,821.00p 4,849.50p 3325623
19/10/2017 4,838.50p 4,868.50p 4,796.50p 4,828.00p 2761802
18/10/2017 4,876.50p 4,888.50p 4,852.50p 4,870.50p 1916823
17/10/2017 4,859.50p 4,890.00p 4,841.00p 4,865.00p 2645703
16/10/2017 4,845.00p 4,873.50p 4,810.63p 4,848.50p 3112497
13/10/2017 4,867.00p 4,872.00p 4,827.50p 4,858.00p 2620507
12/10/2017 4,913.00p 4,949.50p 4,875.50p 4,881.50p 2445687
11/10/2017 4,909.50p 4,920.00p 4,868.50p 4,916.50p 3387435
10/10/2017 4,827.00p 4,890.00p 4,808.00p 4,888.50p 2690342
09/10/2017 4,815.00p 4,828.00p 4,783.50p 4,819.50p 2073473
06/10/2017 4,708.00p 4,811.00p 4,704.50p 4,781.50p 4206680
05/10/2017 4,710.00p 4,737.50p 4,686.50p 4,705.00p 3543657
04/10/2017 4,699.00p 4,748.50p 4,694.50p 4,736.50p 1920816
03/10/2017 4,719.00p 4,719.00p 4,650.50p 4,704.00p 1904598
02/10/2017 4,686.50p 4,717.00p 4,645.50p 4,717.00p 2598913
29/09/2017 4,654.00p 4,708.00p 4,646.50p 4,672.00p 3302848
28/09/2017 4,708.00p 4,708.00p 4,640.50p 4,650.00p 3078190
27/09/2017 4,664.50p 4,722.00p 4,638.00p 4,704.50p 3663898
26/09/2017 4,595.50p 4,655.00p 4,508.50p 4,650.00p 3678785
25/09/2017 4,613.50p 4,613.50p 4,550.00p 4,585.00p 2829351
22/09/2017 4,560.50p 4,630.00p 4,548.50p 4,611.00p 2739677
21/09/2017 4,590.00p 4,626.50p 4,552.00p 4,565.00p 3341934
20/09/2017 4,635.00p 4,683.00p 4,593.50p 4,606.00p 2255890
19/09/2017 4,684.00p 4,707.00p 4,645.00p 4,648.50p 2532591
18/09/2017 4,746.00p 4,758.00p 4,673.00p 4,704.00p 2236524
15/09/2017 4,680.00p 4,741.00p 4,642.50p 4,741.00p 6832043
14/09/2017 4,819.00p 4,833.00p 4,692.00p 4,692.50p 3161829
13/09/2017 4,807.00p 4,824.00p 4,748.00p 4,813.00p 2868108
12/09/2017 4,892.50p 4,893.00p 4,789.00p 4,798.50p 3557501
11/09/2017 4,925.00p 4,939.50p 4,895.00p 4,897.50p 2246790
08/09/2017 4,886.50p 4,918.50p 4,882.00p 4,917.00p 3152536
07/09/2017 4,855.00p 4,924.00p 4,839.50p 4,903.50p 3323531
06/09/2017 4,761.50p 4,821.00p 4,744.00p 4,812.00p 2686212
05/09/2017 4,804.50p 4,816.50p 4,776.50p 4,776.50p 2141340
04/09/2017 4,794.00p 4,844.00p 4,794.00p 4,808.50p 970855
01/09/2017 4,835.50p 4,850.00p 4,799.00p 4,815.50p 2338269
31/08/2017 4,761.00p 4,839.00p 4,747.50p 4,831.00p 3099045
30/08/2017 4,791.50p 4,801.50p 4,754.00p 4,754.00p 2423119
29/08/2017 4,756.00p 4,789.00p 4,736.50p 4,752.50p 2861442
25/08/2017 4,840.00p 4,875.50p 4,816.50p 4,835.00p 2652042
24/08/2017 4,759.50p 4,871.00p 4,751.00p 4,840.00p 3201364
23/08/2017 4,722.00p 4,787.00p 4,722.00p 4,728.50p 2442765
22/08/2017 4,795.00p 4,809.50p 4,769.00p 4,773.00p 1885364
21/08/2017 4,732.00p 4,784.00p 4,718.50p 4,777.00p 2027448
18/08/2017 4,789.50p 4,789.50p 4,723.50p 4,752.00p 2905499
17/08/2017 4,855.00p 4,882.00p 4,823.50p 4,832.00p 2137439
16/08/2017 4,930.50p 4,956.00p 4,912.00p 4,929.00p 2063653
15/08/2017 4,867.50p 4,937.00p 4,857.00p 4,907.50p 1993240
14/08/2017 4,884.50p 4,885.50p 4,832.00p 4,845.50p 2132371
11/08/2017 4,830.00p 4,904.50p 4,820.50p 4,855.50p 2891920
10/08/2017 4,980.00p 4,980.00p 4,895.50p 4,903.00p 2233939
09/08/2017 4,940.00p 4,990.00p 4,928.50p 4,976.50p 2800811
08/08/2017 5,041.00p 5,042.00p 4,975.50p 4,990.00p 3697729
07/08/2017 5,073.00p 5,079.00p 5,026.00p 5,055.00p 2327109
04/08/2017 5,020.00p 5,100.00p 4,998.50p 5,057.00p 4989565
03/08/2017 4,872.00p 5,004.00p 4,853.00p 5,004.00p 4807290
02/08/2017 4,844.00p 4,854.00p 4,802.00p 4,854.00p 5099703
01/08/2017 4,713.50p 4,833.50p 4,664.00p 4,832.00p 6616595
31/07/2017 4,960.00p 4,975.00p 4,713.00p 4,713.50p 9590542
28/07/2017 5,350.00p 5,387.00p 4,591.00p 4,960.00p 14301846
27/07/2017 5,330.00p 5,483.00p 5,300.00p 5,322.00p 6617310
26/07/2017 5,311.00p 5,394.00p 5,306.00p 5,323.00p 7218427
25/07/2017 5,312.00p 5,356.00p 5,256.00p 5,283.00p 11352650
24/07/2017 5,482.00p 5,529.00p 5,384.00p 5,413.00p 64007776
21/07/2017 5,423.00p 5,485.00p 5,416.00p 5,485.00p 6646423
20/07/2017 5,325.00p 5,433.00p 5,308.00p 5,425.00p 4594328
19/07/2017 5,220.00p 5,315.00p 5,215.00p 5,288.00p 2953084
18/07/2017 5,247.00p 5,271.00p 5,214.00p 5,237.00p 3184188
17/07/2017 5,288.00p 5,330.00p 5,281.00p 5,305.00p 2094371
14/07/2017 5,275.00p 5,289.00p 5,253.00p 5,277.00p 2599063
13/07/2017 5,285.00p 5,308.00p 5,276.00p 5,290.00p 5700522
12/07/2017 5,189.00p 5,289.00p 5,184.00p 5,278.00p 3123612
11/07/2017 5,160.00p 5,197.00p 5,133.00p 5,180.00p 3078438
10/07/2017 5,220.00p 5,227.00p 5,178.00p 5,210.00p 2139934
07/07/2017 5,168.00p 5,247.00p 5,160.00p 5,219.00p 2372325
06/07/2017 5,246.00p 5,277.00p 5,158.00p 5,184.00p 2681680
05/07/2017 5,177.00p 5,262.00p 5,160.00p 5,257.00p 3060859
04/07/2017 5,205.00p 5,228.00p 5,177.00p 5,177.00p 1565504
03/07/2017 5,214.00p 5,253.00p 5,210.00p 5,236.00p 2320629
30/06/2017 5,235.00p 5,280.00p 5,222.00p 5,234.00p 2926157
29/06/2017 5,340.00p 5,371.00p 5,235.00p 5,235.00p 3483029
28/06/2017 5,409.00p 5,426.00p 5,346.00p 5,351.00p 2752930
27/06/2017 5,465.00p 5,488.00p 5,423.00p 5,428.00p 2561385
26/06/2017 5,507.00p 5,518.00p 5,477.00p 5,477.00p 2158696
23/06/2017 5,467.00p 5,517.00p 5,439.00p 5,482.00p 1714287
22/06/2017 5,561.00p 5,566.00p 5,484.00p 5,485.00p 2147885
21/06/2017 5,578.00p 5,582.00p 5,490.00p 5,553.00p 2505503
20/06/2017 5,587.00p 5,611.00p 5,550.00p 5,563.00p 2189927
19/06/2017 5,544.00p 5,578.00p 5,500.00p 5,567.00p 1922913
16/06/2017 5,447.00p 5,512.00p 5,439.00p 5,499.00p 5632662
15/06/2017 5,455.00p 5,465.00p 5,395.00p 5,440.00p 3809847
14/06/2017 5,325.00p 5,498.18p 5,314.00p 5,446.00p 4130438
13/06/2017 5,463.00p 5,475.76p 5,397.00p 5,414.00p 2675190
12/06/2017 5,450.00p 5,538.20p 5,396.50p 5,462.00p 3529768
09/06/2017 5,557.00p 5,634.00p 5,499.00p 5,518.00p 4220723
08/06/2017 5,610.00p 5,633.97p 5,506.45p 5,507.00p 2755967
07/06/2017 5,624.00p 5,639.00p 5,569.00p 5,583.00p 2749252
06/06/2017 5,566.00p 5,643.60p 5,564.00p 5,643.00p 2333143
05/06/2017 5,581.00p 5,612.00p 5,565.66p 5,580.00p 1908343
02/06/2017 5,558.00p 5,590.00p 5,537.57p 5,578.00p 2314321
01/06/2017 5,548.00p 5,593.00p 5,465.86p 5,508.00p 2735786
31/05/2017 5,532.00p 5,571.00p 5,483.69p 5,530.00p 4081751
30/05/2017 5,560.00p 5,565.00p 5,454.00p 5,501.00p 2869578
26/05/2017 5,502.00p 5,602.00p 5,492.00p 5,591.00p 2156773
25/05/2017 5,451.00p 5,501.00p 5,450.00p 5,495.00p 1521415
24/05/2017 5,429.00p 5,446.34p 5,409.00p 5,432.00p 2293371
23/05/2017 5,461.00p 5,479.00p 5,420.00p 5,420.00p 2612919
22/05/2017 5,424.00p 5,467.00p 5,418.00p 5,467.00p 2011206
19/05/2017 5,410.00p 5,421.00p 5,370.00p 5,401.00p 3533494
18/05/2017 5,500.00p 5,510.00p 5,373.25p 5,386.00p 2871974
17/05/2017 5,500.00p 5,524.00p 5,465.00p 5,480.00p 2368179
16/05/2017 5,404.00p 5,506.65p 5,391.00p 5,505.00p 3516719
15/05/2017 5,408.00p 5,422.00p 5,360.20p 5,394.00p 2123906
12/05/2017 5,364.00p 5,408.00p 5,319.33p 5,408.00p 2377463
11/05/2017 5,329.00p 5,363.00p 5,302.65p 5,339.00p 2614629
10/05/2017 5,296.00p 5,335.00p 5,262.00p 5,317.00p 2587709
09/05/2017 5,315.00p 5,371.00p 5,310.00p 5,310.00p 2684084
08/05/2017 5,287.00p 5,320.00p 5,275.00p 5,320.00p 2364180
05/05/2017 5,232.00p 5,301.00p 5,224.00p 5,287.00p 2192816
04/05/2017 5,245.00p 5,268.00p 5,227.00p 5,239.00p 2184148
03/05/2017 5,260.00p 5,277.00p 5,225.00p 5,233.00p 2488262
02/05/2017 5,241.00p 5,288.00p 5,223.81p 5,266.00p 2681830
28/04/2017 5,249.00p 5,337.00p 5,182.00p 5,215.00p 2754105
27/04/2017 5,288.00p 5,289.00p 5,226.00p 5,236.00p 1888064
26/04/2017 5,281.00p 5,336.00p 5,275.00p 5,307.00p 2619882
25/04/2017 5,344.00p 5,358.00p 5,290.00p 5,290.00p 2420004
24/04/2017 5,258.00p 5,331.00p 5,227.00p 5,328.00p 2719408
21/04/2017 5,174.00p 5,212.00p 5,165.00p 5,200.00p 2447812
20/04/2017 5,197.00p 5,243.00p 5,188.00p 5,218.00p 4856435
19/04/2017 5,242.00p 5,255.00p 5,175.00p 5,185.00p 3475007
18/04/2017 5,400.00p 5,408.00p 5,263.00p 5,263.00p 3748843

*Close Price adjusted for both dividends and splits