Canada markets closed

  • S&P/TSX
    18,060.26
    -163.28(-0.90%)

  • S&P 500
    3,811.15
    -18.19(-0.48%)

  • DOW
    30,932.37
    -469.64(-1.50%)

British American Tobacco p.l.c. (BATS.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
2,485.50-64.50 (-2.53%)
At close: 4:35PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Feb. 26, 20212,542.002,580.022,478.002,485.502,485.5010,406,905
Feb. 25, 20212,587.502,590.502,535.502,550.002,550.007,512,291
Feb. 24, 20212,592.502,605.002,552.002,584.502,584.503,791,896
Feb. 23, 20212,576.002,615.502,572.002,606.002,606.005,245,806
Feb. 22, 20212,550.002,583.002,529.002,575.502,575.505,564,212
Feb. 19, 20212,599.502,607.002,562.002,562.002,562.008,638,657
Feb. 18, 20212,635.002,645.502,562.002,594.502,594.508,239,312
Feb. 17, 20212,630.002,663.002,543.502,640.002,640.007,566,808
Feb. 16, 20212,794.002,795.502,735.002,748.502,748.502,095,514
Feb. 15, 20212,736.002,807.502,713.002,789.502,789.504,141,871
Feb. 12, 20212,706.502,715.002,676.502,714.502,714.503,634,028
Feb. 11, 20212,709.002,725.002,683.502,693.502,693.502,602,611
Feb. 10, 20212,736.502,736.502,697.502,708.002,708.005,538,966
Feb. 09, 20212,694.502,748.002,680.502,731.002,731.003,612,638
Feb. 08, 20212,678.002,707.502,670.002,695.502,695.502,358,171
Feb. 05, 20212,676.502,692.502,654.002,673.002,673.004,116,672
Feb. 04, 20212,707.002,713.002,647.502,676.502,676.505,871,977
Feb. 03, 20212,714.502,735.792,687.502,696.002,696.003,089,083
Feb. 02, 20212,660.502,721.002,647.502,693.502,693.502,745,980
Feb. 01, 20212,662.502,689.002,640.002,645.002,645.003,971,098
Jan. 29, 20212,685.002,716.502,657.502,657.502,657.504,899,285
Jan. 28, 20212,781.502,803.502,732.502,738.002,738.003,166,640
Jan. 27, 20212,732.502,796.552,720.002,783.502,783.505,226,642
Jan. 26, 20212,735.002,771.502,718.002,733.502,733.505,409,851
Jan. 25, 20212,748.002,773.002,723.002,740.002,740.002,440,726
Jan. 22, 20212,750.002,758.502,724.502,738.502,738.504,646,781
Jan. 21, 20212,766.502,791.002,740.502,748.002,748.003,125,452
Jan. 20, 20212,740.502,758.002,719.002,747.502,747.502,079,201
Jan. 19, 20212,750.002,772.502,731.002,740.002,740.002,865,954
Jan. 18, 20212,764.502,776.502,750.002,750.002,750.002,912,672
Jan. 15, 20212,768.502,809.502,755.502,770.002,770.003,685,530
Jan. 14, 20212,760.002,800.002,745.502,780.502,780.503,806,540
Jan. 13, 20212,727.502,761.002,714.502,754.502,754.503,642,499
Jan. 12, 20212,776.002,776.002,704.942,729.002,729.003,586,047
Jan. 11, 20212,798.002,804.002,742.002,779.502,779.503,102,768
Jan. 08, 20212,801.502,826.502,784.002,800.002,800.007,852,819
Jan. 07, 20212,838.002,842.522,785.502,800.002,800.003,929,521
Jan. 06, 20212,780.002,839.502,726.002,813.002,813.006,543,154
Jan. 05, 20212,753.002,796.002,752.002,788.502,788.503,664,140
Jan. 04, 20212,761.502,795.502,742.502,753.502,753.504,649,428
Dec. 31, 20202,745.002,764.502,698.502,708.002,708.001,433,401
Dec. 30, 20202,794.502,807.002,745.502,773.502,773.502,478,777
Dec. 29, 20202,761.002,833.002,761.002,800.002,800.002,553,543
Dec. 24, 20202,710.502,748.002,692.002,730.002,730.001,052,391
Dec. 23, 20202,714.502,724.002,688.502,714.002,714.003,461,935
Dec. 22, 20202,703.502,739.002,701.002,723.502,723.503,957,371
Dec. 21, 20202,749.002,825.502,693.002,709.002,709.004,890,370
Dec. 18, 20202,798.502,826.002,783.002,785.002,785.007,514,074
Dec. 17, 20202,823.502,835.002,781.502,795.002,795.003,395,354
Dec. 17, 202052.6 Dividend
Dec. 16, 20202,834.002,867.002,827.002,860.002,807.405,483,434
Dec. 15, 20202,913.502,928.502,835.502,838.002,785.8011,082,929
Dec. 14, 20202,911.502,926.452,876.502,885.502,832.433,794,056
Dec. 11, 20202,929.502,949.502,881.502,917.002,863.353,641,480
Dec. 10, 20202,950.002,961.502,920.002,924.002,870.227,950,885
Dec. 09, 20202,902.502,924.002,857.502,909.002,855.505,593,372
Dec. 08, 20202,833.002,905.002,802.642,902.002,848.634,205,729
Dec. 07, 20202,743.502,852.502,737.002,849.002,796.604,397,302
Dec. 04, 20202,720.002,752.262,707.502,721.002,670.962,836,092
Dec. 03, 20202,707.002,728.002,685.502,714.502,664.586,128,846
Dec. 02, 20202,658.002,696.002,647.002,690.002,640.533,237,731
Dec. 01, 20202,663.002,685.502,639.002,660.502,611.573,213,414
Nov. 30, 20202,650.502,677.002,635.502,639.502,590.967,261,048
Nov. 27, 20202,655.502,677.002,627.182,677.002,627.7712,643,929
Nov. 26, 20202,660.002,696.002,649.682,673.002,623.842,100,044
Nov. 25, 20202,700.002,720.502,651.002,665.502,616.484,971,831
Nov. 24, 20202,725.502,736.502,657.502,685.502,636.114,407,298
Nov. 23, 20202,780.502,783.002,708.502,710.502,660.652,246,951
Nov. 20, 20202,783.502,805.502,763.002,780.002,728.873,814,732
Nov. 19, 20202,831.002,852.002,780.002,780.002,728.874,965,834
Nov. 18, 20202,830.502,882.502,804.712,875.002,822.122,468,741
Nov. 17, 20202,839.502,859.502,789.502,850.002,797.583,543,662
Nov. 16, 20202,792.002,854.002,776.002,842.002,789.734,036,274
Nov. 13, 20202,776.502,805.502,760.002,790.002,738.699,533,194
Nov. 12, 20202,744.502,803.502,727.502,803.502,751.946,560,613
Nov. 11, 20202,703.502,782.502,695.002,780.002,728.874,917,980
Nov. 10, 20202,580.002,692.002,575.002,692.002,642.494,546,149
Nov. 09, 20202,509.502,632.002,506.502,571.002,523.727,205,606
Nov. 06, 20202,523.002,523.002,473.502,481.502,435.863,154,789
Nov. 05, 20202,576.002,578.002,500.002,500.002,454.024,946,703
Nov. 04, 20202,500.002,598.002,492.502,576.502,529.115,389,527
Nov. 03, 20202,484.002,501.502,467.002,488.502,442.733,629,716
Nov. 02, 20202,450.002,467.002,422.502,463.002,417.703,438,283
Oct. 30, 20202,451.002,462.002,425.502,448.002,402.983,155,262
Oct. 29, 20202,447.002,478.502,432.502,470.002,424.573,781,177
Oct. 28, 20202,479.002,495.182,425.002,452.502,407.395,777,460
Oct. 27, 20202,580.002,586.502,509.002,513.502,467.273,418,014
Oct. 26, 20202,553.502,601.502,545.742,574.502,527.153,550,987
Oct. 23, 20202,549.502,594.002,545.752,572.002,524.702,035,729
Oct. 22, 20202,540.002,566.522,509.002,550.502,503.592,789,224
Oct. 21, 20202,610.002,621.002,531.502,544.002,497.214,003,872
Oct. 20, 20202,627.502,637.502,601.502,617.002,568.872,580,277
Oct. 19, 20202,641.502,656.142,601.202,603.002,555.132,320,030
Oct. 16, 20202,627.002,652.002,614.002,644.002,595.377,792,437
Oct. 15, 20202,643.502,678.002,565.502,614.002,565.923,495,600
Oct. 14, 20202,730.002,732.502,654.002,666.002,616.975,210,420
Oct. 13, 20202,726.502,752.232,702.002,714.002,664.092,786,361
Oct. 12, 20202,698.502,727.502,688.002,725.002,674.882,045,339
Oct. 09, 20202,729.502,754.502,709.002,710.002,660.167,101,911
Oct. 08, 20202,742.002,772.502,709.002,730.002,679.793,749,317
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...