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
16/08/2023 2,498.50p 2,510.50p 2,474.50p 2,484.50p 1914803
15/08/2023 2,540.00p 2,546.00p 2,500.00p 2,500.00p 2323480
14/08/2023 2,552.00p 2,559.00p 2,540.50p 2,553.50p 2579682
11/08/2023 2,584.50p 2,591.00p 2,534.50p 2,541.50p 2349062
10/08/2023 2,570.50p 2,594.50p 2,570.50p 2,594.50p 2339323
09/08/2023 2,559.00p 2,584.00p 2,551.50p 2,573.00p 3026501
08/08/2023 2,549.50p 2,575.50p 2,542.50p 2,544.00p 5744854
07/08/2023 2,552.00p 2,561.50p 2,535.50p 2,556.50p 1540965
04/08/2023 2,570.50p 2,579.50p 2,542.00p 2,562.00p 1811777
03/08/2023 2,588.00p 2,598.00p 2,547.50p 2,577.00p 3277923
02/08/2023 2,595.50p 2,603.50p 2,556.00p 2,593.00p 2747722
01/08/2023 2,616.50p 2,628.50p 2,604.00p 2,612.50p 1163261
31/07/2023 2,644.00p 2,649.50p 2,610.50p 2,615.50p 2625935
28/07/2023 2,647.50p 2,673.50p 2,638.50p 2,646.50p 1605224
27/07/2023 2,620.00p 2,659.00p 2,603.00p 2,641.00p 1837912
26/07/2023 2,691.50p 2,723.50p 2,622.00p 2,632.50p 1892957
25/07/2023 2,648.50p 2,657.00p 2,622.50p 2,634.00p 1869479
24/07/2023 2,648.00p 2,664.00p 2,631.00p 2,655.00p 2853874
21/07/2023 2,676.00p 2,689.50p 2,638.50p 2,650.00p 2246398
20/07/2023 2,624.00p 2,672.50p 2,619.50p 2,664.00p 3387185
19/07/2023 2,569.00p 2,620.00p 2,563.00p 2,612.00p 2279954
18/07/2023 2,514.50p 2,550.50p 2,511.00p 2,550.50p 1859737
17/07/2023 2,529.50p 2,540.00p 2,518.50p 2,522.50p 1491929
14/07/2023 2,520.00p 2,552.50p 2,518.50p 2,524.00p 2844159
13/07/2023 2,543.00p 2,559.00p 2,523.00p 2,523.00p 2599131
12/07/2023 2,568.50p 2,596.50p 2,562.50p 2,591.00p 2995995
11/07/2023 2,555.50p 2,561.00p 2,543.50p 2,550.50p 2395932
10/07/2023 2,571.50p 2,592.50p 2,560.50p 2,560.50p 2759138
07/07/2023 2,576.00p 2,582.50p 2,561.00p 2,574.00p 2623373
06/07/2023 2,618.50p 2,618.50p 2,578.50p 2,588.00p 3702468
05/07/2023 2,639.00p 2,648.50p 2,614.50p 2,621.50p 2299002
04/07/2023 2,658.50p 2,666.50p 2,645.00p 2,649.00p 1109251
03/07/2023 2,615.00p 2,655.17p 2,611.50p 2,645.50p 3008860
30/06/2023 2,609.00p 2,623.50p 2,600.50p 2,608.00p 2240689
29/06/2023 2,598.00p 2,608.00p 2,574.55p 2,602.00p 2073013
28/06/2023 2,595.50p 2,621.00p 2,591.50p 2,599.50p 1781178
27/06/2023 2,641.00p 2,644.00p 2,592.50p 2,603.00p 1894637
26/06/2023 2,630.00p 2,633.58p 2,603.00p 2,614.00p 1730130
23/06/2023 2,597.00p 2,646.50p 2,590.00p 2,625.00p 2422132
22/06/2023 2,574.50p 2,604.50p 2,567.00p 2,589.50p 3124184
21/06/2023 2,553.00p 2,603.50p 2,550.50p 2,596.50p 1942352
20/06/2023 2,576.50p 2,602.00p 2,570.00p 2,570.00p 1541893
19/06/2023 2,578.00p 2,595.50p 2,557.00p 2,570.50p 1521637
16/06/2023 2,577.00p 2,598.50p 2,558.50p 2,580.50p 10538176
15/06/2023 2,575.00p 2,606.50p 2,562.00p 2,578.50p 2292077
14/06/2023 2,575.00p 2,613.50p 2,566.00p 2,570.00p 2956956
13/06/2023 2,578.00p 2,595.00p 2,561.50p 2,577.50p 4344372
12/06/2023 2,607.50p 2,615.50p 2,574.00p 2,579.00p 1637591
09/06/2023 2,607.00p 2,610.00p 2,585.00p 2,590.50p 2748486
08/06/2023 2,601.50p 2,624.50p 2,576.00p 2,581.50p 1542770
07/06/2023 2,590.50p 2,631.50p 2,586.00p 2,587.00p 2567593
06/06/2023 2,584.50p 2,616.00p 2,564.50p 2,609.00p 2665071
05/06/2023 2,600.50p 2,604.00p 2,570.50p 2,570.50p 2086139
02/06/2023 2,557.50p 2,574.50p 2,543.00p 2,570.50p 2341994
01/06/2023 2,562.50p 2,577.00p 2,551.50p 2,557.50p 1998946
31/05/2023 2,609.50p 2,618.00p 2,554.50p 2,554.50p 5829798
30/05/2023 2,675.50p 2,679.50p 2,591.00p 2,597.50p 2391668
26/05/2023 2,643.00p 2,682.00p 2,641.00p 2,670.00p 5348923
25/05/2023 2,737.00p 2,738.10p 2,661.00p 2,663.00p 2318443
24/05/2023 2,740.00p 2,751.00p 2,711.50p 2,736.50p 3235540
23/05/2023 2,685.00p 2,745.50p 2,682.00p 2,738.50p 3266241
22/05/2023 2,682.00p 2,693.50p 2,664.50p 2,678.50p 2394001
19/05/2023 2,673.50p 2,681.00p 2,658.00p 2,666.50p 2940915
18/05/2023 2,682.00p 2,693.00p 2,643.00p 2,656.00p 3460182
17/05/2023 2,695.00p 2,697.05p 2,669.50p 2,674.50p 3953091
16/05/2023 2,725.50p 2,754.66p 2,708.00p 2,720.00p 5214066
15/05/2023 2,716.50p 2,736.50p 2,699.00p 2,715.00p 4012499
12/05/2023 2,725.00p 2,736.50p 2,697.00p 2,709.00p 3773167
11/05/2023 2,755.50p 2,765.50p 2,709.00p 2,727.50p 3532107
10/05/2023 2,814.00p 2,825.50p 2,754.00p 2,754.00p 3616728
09/05/2023 2,787.00p 2,825.50p 2,785.50p 2,800.50p 3456264
08/05/2023 2,822.50p 2,830.97p 2,804.00p 2,804.00p 2440409
05/05/2023 2,822.50p 2,830.97p 2,804.00p 2,804.00p 2440409
04/05/2023 2,874.00p 2,878.00p 2,804.50p 2,804.50p 3002206
03/05/2023 2,890.00p 2,904.00p 2,861.50p 2,885.00p 2810613
02/05/2023 2,962.50p 2,975.00p 2,883.50p 2,883.50p 3213927
28/04/2023 2,973.50p 2,982.00p 2,901.50p 2,927.00p 4554385
27/04/2023 3,000.00p 3,007.34p 2,957.50p 2,963.00p 1990894
26/04/2023 2,978.50p 3,022.20p 2,959.00p 3,007.00p 4017853
25/04/2023 2,935.50p 2,978.50p 2,930.00p 2,972.00p 2600964
24/04/2023 2,909.00p 2,938.00p 2,907.50p 2,922.00p 2444565
21/04/2023 2,910.00p 2,948.50p 2,910.00p 2,921.00p 2451058
20/04/2023 2,935.00p 2,938.50p 2,899.50p 2,914.50p 4011611
19/04/2023 2,854.50p 2,945.50p 2,849.50p 2,930.50p 3008427
18/04/2023 2,850.00p 2,853.51p 2,820.50p 2,835.00p 1950945
17/04/2023 2,842.50p 2,854.50p 2,830.50p 2,848.00p 4022126
14/04/2023 2,834.50p 2,853.00p 2,825.86p 2,835.00p 5985483
13/04/2023 2,842.50p 2,844.50p 2,804.00p 2,814.00p 2868495
12/04/2023 2,860.00p 2,864.00p 2,844.50p 2,859.00p 3653315
11/04/2023 2,848.50p 2,860.50p 2,830.50p 2,859.00p 3886747
06/04/2023 2,800.50p 2,847.00p 2,791.00p 2,838.00p 2466324
05/04/2023 2,811.00p 2,819.59p 2,798.00p 2,805.00p 2435304
04/04/2023 2,880.00p 2,885.50p 2,811.50p 2,811.50p 2912602
03/04/2023 2,858.00p 2,883.00p 2,842.00p 2,872.50p 2339384
31/03/2023 2,849.00p 2,860.00p 2,834.50p 2,840.50p 3446605
30/03/2023 2,855.00p 2,876.50p 2,836.00p 2,848.50p 5266534
29/03/2023 2,865.50p 2,885.00p 2,862.50p 2,875.00p 2015577
28/03/2023 2,880.50p 2,889.50p 2,866.50p 2,881.00p 1948200
27/03/2023 2,886.00p 2,902.50p 2,878.50p 2,885.50p 3991829
24/03/2023 2,830.00p 2,884.00p 2,825.00p 2,872.00p 2818429
23/03/2023 2,897.00p 2,933.50p 2,823.50p 2,823.50p 6976550
22/03/2023 2,962.00p 2,998.50p 2,960.00p 2,989.00p 2337277
21/03/2023 2,977.50p 2,998.32p 2,962.00p 2,996.50p 2451820
20/03/2023 2,920.50p 2,966.00p 2,899.00p 2,966.00p 3165334
17/03/2023 2,978.00p 2,990.00p 2,933.00p 2,948.50p 6991843
16/03/2023 3,005.50p 3,039.00p 2,968.50p 2,968.50p 2986078
15/03/2023 3,004.50p 3,021.00p 2,960.00p 2,960.00p 3568592
14/03/2023 3,011.00p 3,022.44p 2,987.50p 3,000.00p 3248894
13/03/2023 3,090.00p 3,156.00p 3,012.48p 3,013.50p 4104656
10/03/2023 3,124.00p 3,131.89p 3,090.00p 3,113.50p 2609437
09/03/2023 3,165.00p 3,172.50p 3,124.00p 3,132.50p 2392998
08/03/2023 3,153.50p 3,161.00p 3,135.50p 3,155.50p 2160051
07/03/2023 3,144.50p 3,153.50p 3,124.50p 3,136.50p 2052515
06/03/2023 3,146.50p 3,155.50p 3,105.50p 3,134.00p 2220651
03/03/2023 3,170.00p 3,170.00p 3,127.50p 3,144.00p 2222524
02/03/2023 3,129.50p 3,165.00p 3,115.00p 3,155.00p 1831473
01/03/2023 3,136.50p 3,153.00p 3,113.00p 3,129.50p 3120457
28/02/2023 3,191.00p 3,204.95p 3,136.50p 3,143.50p 3636644
27/02/2023 3,219.00p 3,242.50p 3,195.00p 3,213.00p 3091418
24/02/2023 3,201.50p 3,222.00p 3,188.50p 3,216.50p 1974434
23/02/2023 3,176.50p 3,187.50p 3,157.00p 3,184.00p 6696680
22/02/2023 3,161.00p 3,173.50p 3,140.00p 3,169.50p 1476734
21/02/2023 3,173.50p 3,182.00p 3,148.50p 3,155.00p 3560388
20/02/2023 3,168.50p 3,180.21p 3,157.50p 3,166.00p 857997
17/02/2023 3,142.00p 3,162.00p 3,127.00p 3,162.00p 3182694
16/02/2023 3,146.50p 3,160.50p 3,118.00p 3,128.00p 2370543
15/02/2023 3,116.00p 3,166.50p 3,113.50p 3,149.50p 2423935
14/02/2023 3,115.50p 3,134.00p 3,099.50p 3,111.00p 2055560
13/02/2023 3,070.00p 3,104.00p 3,059.50p 3,101.50p 2361541
10/02/2023 3,055.00p 3,075.00p 3,030.50p 3,045.00p 3381711
09/02/2023 2,998.00p 3,027.50p 2,893.00p 3,018.00p 6468955
08/02/2023 3,096.50p 3,126.00p 3,076.50p 3,091.00p 2098741
07/02/2023 3,102.00p 3,118.00p 3,075.50p 3,102.00p 2308376
06/02/2023 3,134.00p 3,158.50p 3,103.00p 3,112.00p 1743553
03/02/2023 3,118.50p 3,144.00p 3,097.00p 3,125.50p 1966538
02/02/2023 3,115.50p 3,134.00p 3,085.50p 3,115.50p 2318764
01/02/2023 3,113.00p 3,142.50p 3,099.50p 3,117.00p 2046852
31/01/2023 3,071.50p 3,122.00p 3,046.00p 3,096.00p 3680210
30/01/2023 3,028.00p 3,067.00p 3,012.00p 3,067.00p 2496143
27/01/2023 3,040.50p 3,043.50p 3,029.50p 3,036.50p 2473767
26/01/2023 3,069.00p 3,075.00p 3,029.00p 3,030.00p 7215359
25/01/2023 3,081.00p 3,091.50p 3,018.50p 3,062.00p 4614257
24/01/2023 3,120.50p 3,131.00p 3,057.00p 3,093.50p 4866138
23/01/2023 3,113.50p 3,142.50p 3,108.50p 3,122.50p 6406208
20/01/2023 3,106.50p 3,130.00p 3,096.00p 3,121.50p 3095465
19/01/2023 3,059.50p 3,125.50p 3,042.00p 3,108.00p 3060821
18/01/2023 3,113.00p 3,132.50p 3,049.00p 3,070.50p 3512217
17/01/2023 3,136.00p 3,162.00p 3,121.50p 3,130.00p 4632194
16/01/2023 3,135.00p 3,152.50p 3,123.50p 3,139.00p 2139437
13/01/2023 3,150.00p 3,176.50p 3,107.50p 3,124.00p 2904230
12/01/2023 3,144.00p 3,191.00p 3,130.50p 3,172.50p 2675739
11/01/2023 3,161.00p 3,177.50p 3,076.00p 3,128.50p 4636066
10/01/2023 3,272.50p 3,287.46p 3,149.00p 3,153.50p 3820533
09/01/2023 3,341.00p 3,341.50p 3,281.50p 3,284.50p 2258088
06/01/2023 3,350.50p 3,374.00p 3,332.00p 3,343.50p 3744298
05/01/2023 3,345.50p 3,360.00p 3,322.50p 3,336.00p 1685784
04/01/2023 3,350.00p 3,375.50p 3,332.50p 3,349.50p 2062944
03/01/2023 3,295.50p 3,360.50p 3,281.00p 3,342.50p 3229740
30/12/2022 3,298.00p 3,304.00p 3,278.00p 3,281.50p 761660
29/12/2022 3,312.00p 3,319.00p 3,286.50p 3,304.50p 1075682
28/12/2022 3,339.50p 3,359.50p 3,326.50p 3,332.50p 2558155
23/12/2022 3,325.00p 3,335.00p 3,307.00p 3,316.50p 521073
22/12/2022 3,304.50p 3,349.50p 3,298.00p 3,319.50p 2067681
21/12/2022 3,310.50p 3,361.50p 3,296.00p 3,353.50p 2129870
20/12/2022 3,316.50p 3,323.00p 3,288.00p 3,314.50p 2372166
19/12/2022 3,307.00p 3,347.50p 3,296.50p 3,332.00p 1779891
16/12/2022 3,296.00p 3,312.00p 3,231.50p 3,293.50p 6017798
15/12/2022 3,283.50p 3,297.00p 3,263.00p 3,285.00p 2930487
14/12/2022 3,243.00p 3,292.73p 3,242.00p 3,268.00p 2159228
13/12/2022 3,290.50p 3,308.89p 3,230.50p 3,252.50p 3580150
12/12/2022 3,331.00p 3,338.50p 3,300.60p 3,307.50p 2307132
09/12/2022 3,308.50p 3,334.00p 3,279.50p 3,316.00p 2473398
08/12/2022 3,400.00p 3,410.50p 3,283.50p 3,305.00p 3730241
07/12/2022 3,418.00p 3,451.50p 3,410.00p 3,410.50p 2345011
06/12/2022 3,448.50p 3,453.00p 3,417.00p 3,419.00p 2433358
05/12/2022 3,423.50p 3,434.50p 3,399.73p 3,430.50p 2362700
02/12/2022 3,379.00p 3,429.00p 3,371.50p 3,408.00p 2162693
01/12/2022 3,403.50p 3,424.00p 3,361.50p 3,391.00p 2257641
30/11/2022 3,364.50p 3,407.00p 3,355.50p 3,391.00p 5021335
29/11/2022 3,368.00p 3,374.50p 3,346.00p 3,350.50p 1800919
28/11/2022 3,279.00p 3,367.50p 3,261.50p 3,358.00p 1760751
25/11/2022 3,333.00p 3,364.50p 3,331.00p 3,355.50p 2734963
24/11/2022 3,350.50p 3,354.66p 3,325.50p 3,327.50p 1049244
23/11/2022 3,351.50p 3,380.50p 3,337.00p 3,353.50p 1208793
22/11/2022 3,348.00p 3,352.00p 3,326.00p 3,345.50p 1590291
21/11/2022 3,305.50p 3,359.50p 3,295.50p 3,349.50p 1125366
18/11/2022 3,305.00p 3,329.50p 3,291.00p 3,311.00p 2207516
17/11/2022 3,273.50p 3,297.50p 3,242.50p 3,287.00p 1543281
16/11/2022 3,230.00p 3,274.00p 3,230.00p 3,256.50p 2607002
15/11/2022 3,240.00p 3,298.00p 3,217.80p 3,228.50p 2249828
14/11/2022 3,222.50p 3,293.50p 3,207.00p 3,255.50p 4384851
11/11/2022 3,287.50p 3,290.00p 3,163.50p 3,187.00p 4296794
10/11/2022 3,376.50p 3,411.50p 3,303.00p 3,316.50p 3628137
09/11/2022 3,344.00p 3,410.00p 3,344.00p 3,392.50p 1304788
08/11/2022 3,360.50p 3,375.00p 3,343.55p 3,354.00p 1282077
07/11/2022 3,361.50p 3,389.50p 3,353.50p 3,368.00p 1246246
04/11/2022 3,353.00p 3,402.50p 3,329.50p 3,376.50p 1806279
03/11/2022 3,294.50p 3,350.00p 3,289.00p 3,350.00p 1557074
02/11/2022 3,419.50p 3,419.50p 3,271.50p 3,274.00p 3435584
01/11/2022 3,469.00p 3,473.50p 3,444.50p 3,465.00p 3075045

*Close Price adjusted for both dividends and splits