Canada markets close in 4 hours 10 minutes

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

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,368.51+8.51 (+0.36%)
At close: 04:30PM BST
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20242,377.002,389.002,360.002,368.512,368.512,466,739
Apr 22, 20242,349.002,365.492,338.002,360.002,360.004,672,734
Apr 19, 20242,301.002,316.002,280.502,310.002,310.0014,031,357
Apr 18, 20242,292.002,309.002,287.002,293.002,293.003,803,904
Apr 17, 20242,267.002,288.002,252.002,276.002,276.006,988,255
Apr 16, 20242,270.002,279.892,257.002,267.002,267.007,963,773
Apr 15, 20242,300.002,304.002,276.002,287.002,287.005,249,113
Apr 12, 20242,306.002,330.002,298.002,307.002,307.005,738,210
Apr 11, 20242,308.002,320.002,299.002,303.002,303.004,953,865
Apr 10, 20242,339.002,350.002,301.002,308.002,308.0017,753,114
Apr 09, 20242,332.002,342.002,316.002,318.002,318.0017,350,537
Apr 08, 20242,330.002,343.002,317.002,332.002,332.006,457,362
Apr 05, 20242,335.002,351.002,324.002,329.002,329.0015,122,460
Apr 04, 20242,373.002,377.362,348.002,356.002,356.005,821,846
Apr 03, 20242,391.002,402.792,371.502,376.002,376.0011,090,968
Apr 02, 20242,412.002,432.002,404.002,404.002,404.005,179,073
Mar 28, 20242,386.502,412.002,384.502,406.002,406.003,985,602
Mar 27, 20242,365.002,391.502,349.002,389.002,389.008,579,397
Mar 26, 20242,369.502,375.002,355.002,366.002,366.0016,497,916
Mar 25, 20242,366.002,383.002,342.002,375.502,375.506,941,062
Mar 22, 20242,369.002,390.502,366.502,376.002,376.004,919,211
Mar 21, 20242,358.502,373.002,341.642,362.002,362.005,092,338
Mar 21, 202458.88 Dividend
Mar 20, 20242,412.502,416.002,365.002,394.502,335.6211,036,138
Mar 19, 20242,420.002,436.002,392.502,412.002,352.696,008,554
Mar 18, 20242,365.502,404.502,353.002,399.002,340.0110,741,231
Mar 15, 20242,377.002,385.902,340.502,340.502,282.9540,520,113
Mar 14, 20242,386.502,403.002,371.002,380.502,321.963,650,538
Mar 13, 20242,370.002,404.002,367.502,395.502,336.607,604,042
Mar 12, 20242,347.002,400.502,340.002,366.502,308.3110,271,709
Mar 11, 20242,297.002,344.502,268.172,319.002,261.985,707,150
Mar 08, 20242,288.002,293.502,273.002,286.502,230.283,685,121
Mar 07, 20242,299.502,300.502,278.002,289.002,232.714,386,639
Mar 06, 20242,306.002,318.502,279.502,301.502,244.917,243,616
Mar 05, 20242,291.502,314.002,279.002,303.502,246.865,085,627
Mar 04, 20242,326.502,332.002,281.502,294.002,237.594,650,106
Mar 01, 20242,352.502,370.502,330.502,334.502,277.103,459,310
Feb 29, 20242,350.002,363.002,333.502,345.002,287.3416,021,178
Feb 28, 20242,370.002,372.502,329.502,333.502,276.125,003,337
Feb 27, 20242,366.502,380.002,351.002,364.002,305.874,357,661
Feb 26, 20242,387.002,394.642,366.002,371.502,313.195,496,797
Feb 23, 20242,393.002,395.002,359.002,388.002,329.284,253,486
Feb 22, 20242,365.002,386.502,357.002,382.002,323.437,993,247
Feb 21, 20242,380.002,384.502,354.002,370.502,312.218,184,188
Feb 20, 20242,366.502,383.502,356.502,383.502,324.894,598,112
Feb 19, 20242,374.502,399.002,369.502,369.502,311.2310,649,357
Feb 16, 20242,425.002,431.502,389.502,413.502,354.153,845,246
Feb 15, 20242,392.502,431.502,390.502,422.002,362.443,863,298
Feb 14, 20242,404.502,420.002,394.502,399.002,340.019,844,921
Feb 13, 20242,434.002,445.002,399.502,408.502,349.283,379,387
Feb 12, 20242,419.502,441.502,401.502,435.002,375.124,617,579
Feb 09, 20242,454.502,470.002,410.122,421.002,361.474,401,503
Feb 08, 20242,428.502,499.212,412.002,484.002,422.928,876,516
Feb 07, 20242,356.002,357.952,319.002,319.002,261.984,883,519
Feb 06, 20242,365.002,377.502,354.002,362.002,303.922,923,332
Feb 05, 20242,367.002,395.502,360.502,378.002,319.534,673,529
Feb 02, 20242,373.502,381.502,350.502,365.002,306.854,018,080
Feb 01, 20242,332.502,356.502,320.502,339.502,281.973,311,431
Jan 31, 20242,367.002,372.502,338.302,338.502,281.005,780,559
Jan 30, 20242,358.502,365.502,344.002,352.002,294.173,268,265
Jan 29, 20242,330.502,381.002,320.502,355.002,297.096,163,864
Jan 26, 20242,301.502,337.502,301.502,333.002,275.634,514,759
Jan 25, 20242,302.002,306.502,286.002,292.502,236.132,749,018
Jan 24, 20242,310.002,322.002,299.002,313.502,256.613,441,537
Jan 23, 20242,321.002,339.002,288.002,295.002,238.573,214,092
Jan 22, 20242,314.002,347.002,309.002,334.502,277.105,094,859
Jan 19, 20242,304.502,330.502,296.502,307.502,250.763,513,310
Jan 18, 20242,318.502,318.502,288.002,289.002,232.713,353,585
Jan 17, 20242,318.502,336.002,312.502,319.502,262.463,635,856
Jan 16, 20242,335.502,355.502,328.002,349.002,291.244,098,676
Jan 15, 20242,347.502,357.002,339.002,350.002,292.212,232,514
Jan 12, 20242,359.002,373.232,348.002,348.002,290.263,442,806
Jan 11, 20242,361.502,378.502,341.502,349.502,291.737,996,311
Jan 10, 20242,374.002,377.002,352.502,352.502,294.652,921,851
Jan 09, 20242,379.502,387.502,371.002,373.002,314.657,642,638
Jan 08, 20242,363.502,379.502,334.002,371.002,312.702,860,271
Jan 05, 20242,356.002,375.002,351.502,360.002,301.972,167,078
Jan 04, 20242,347.002,368.002,335.002,366.502,308.312,871,513
Jan 03, 20242,341.002,363.002,323.502,333.002,275.6311,090,238
Jan 02, 20242,303.002,342.502,289.882,331.502,274.1710,500,029
Dec 29, 20232,292.502,310.502,284.002,295.502,239.05773,815
Dec 28, 20232,293.502,307.002,281.502,282.502,226.371,826,434
Dec 27, 20232,270.002,304.002,260.002,286.002,229.792,648,295
Dec 22, 20232,276.502,291.502,276.002,290.002,233.691,559,034
Dec 21, 20232,277.002,350.502,261.002,284.502,228.325,521,953
Dec 21, 202357.72 Dividend
Dec 20, 20232,362.502,378.002,307.502,336.002,222.263,878,549
Dec 19, 20232,320.502,339.002,309.502,321.502,208.468,253,708
Dec 18, 20232,306.002,330.502,293.002,324.002,210.845,637,829
Dec 15, 20232,342.002,360.002,298.002,311.502,198.9521,222,849
Dec 14, 20232,344.002,387.502,275.002,361.002,246.046,566,690
Dec 13, 20232,292.502,308.002,276.002,289.002,177.555,146,397
Dec 12, 20232,300.002,310.502,277.002,294.002,182.304,972,595
Dec 11, 20232,313.002,325.002,261.502,292.502,180.885,733,843
Dec 08, 20232,306.002,336.002,286.002,316.502,203.716,258,203
Dec 07, 20232,278.002,318.002,251.002,306.502,194.197,647,203
Dec 06, 20232,366.002,392.502,233.002,279.502,168.5113,012,687
Dec 05, 20232,513.002,539.002,471.882,487.502,366.383,017,476
Dec 04, 20232,503.002,537.002,488.502,523.502,400.633,854,292
Dec 01, 20232,517.502,532.502,490.502,508.002,385.882,301,279
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...