Canada markets closed

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

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
2,820.00+5.00 (+0.18%)
At close: 4:35PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep. 25, 20202,830.002,834.002,801.002,820.002,820.003,619,262
Sep. 24, 20202,765.002,831.122,757.002,815.002,815.004,670,592
Sep. 23, 20202,755.502,811.502,736.502,802.002,802.004,335,804
Sep. 22, 20202,658.502,740.502,651.502,733.002,733.005,217,764
Sep. 21, 20202,645.002,650.002,601.502,625.002,625.007,430,472
Sep. 18, 20202,692.002,703.502,666.002,668.002,668.007,271,056
Sep. 17, 20202,670.502,712.002,656.502,700.002,700.002,498,297
Sep. 16, 20202,696.502,713.002,664.502,683.502,683.502,359,589
Sep. 15, 20202,657.502,720.502,650.502,704.002,704.002,292,053
Sep. 14, 20202,661.502,677.502,637.502,642.002,642.001,626,304
Sep. 11, 20202,628.502,661.502,627.002,647.502,647.501,820,041
Sep. 10, 20202,663.002,664.502,608.502,620.502,620.503,189,844
Sep. 09, 20202,579.002,686.002,579.002,668.502,668.503,246,771
Sep. 08, 20202,588.002,608.502,549.502,575.002,575.003,220,071
Sep. 07, 20202,560.502,594.502,552.002,578.002,578.005,098,377
Sep. 04, 20202,523.002,586.502,520.502,554.502,554.503,110,732
Sep. 03, 20202,576.002,603.002,550.502,557.002,557.002,783,136
Sep. 02, 20202,525.502,575.502,523.502,575.502,575.503,520,634
Sep. 01, 20202,525.502,536.502,500.002,515.002,515.004,592,183
Aug. 28, 20202,559.502,587.002,523.502,532.502,532.504,247,169
Aug. 27, 20202,548.502,589.002,530.002,550.502,550.502,686,776
Aug. 26, 20202,562.502,579.002,536.502,538.502,538.502,557,342
Aug. 25, 20202,632.502,657.002,557.182,570.002,570.004,714,299
Aug. 24, 20202,564.502,629.002,507.462,620.002,620.003,163,872
Aug. 21, 20202,526.002,542.502,507.462,526.002,526.007,103,485
Aug. 20, 20202,548.002,555.502,527.502,527.502,527.502,668,885
Aug. 19, 20202,550.002,571.502,538.002,565.502,565.502,618,255
Aug. 18, 20202,561.002,565.502,540.502,550.002,550.002,331,750
Aug. 17, 20202,524.502,578.502,520.502,574.002,574.003,300,030
Aug. 14, 20202,567.502,601.502,517.002,526.002,526.004,885,453
Aug. 13, 20202,623.002,644.002,584.502,584.502,584.503,629,777
Aug. 12, 20202,610.002,652.002,598.502,630.502,630.507,019,218
Aug. 11, 20202,557.502,610.502,555.002,595.002,595.003,727,074
Aug. 10, 20202,517.002,546.502,503.002,543.502,543.503,844,637
Aug. 07, 20202,517.002,533.502,483.502,491.502,491.503,250,716
Aug. 06, 20202,550.002,555.002,514.502,515.002,515.003,086,791
Aug. 05, 20202,568.502,580.002,541.002,548.502,548.504,159,419
Aug. 04, 20202,544.502,584.502,525.502,550.002,550.005,040,668
Aug. 03, 20202,533.502,551.002,503.732,523.502,523.506,346,984
Jul. 31, 20202,692.502,733.502,524.502,524.502,524.506,398,720
Jul. 30, 20202,695.002,716.502,637.002,656.502,656.503,412,154
Jul. 29, 20202,736.502,753.502,689.502,703.502,703.503,570,749
Jul. 28, 20202,673.002,744.502,670.002,730.002,730.005,120,081
Jul. 27, 20202,685.002,695.002,665.002,680.002,680.005,189,671
Jul. 24, 20202,696.502,714.502,665.002,692.002,692.002,459,748
Jul. 23, 20202,713.502,741.002,701.002,715.002,715.003,526,299
Jul. 22, 20202,722.002,722.002,667.002,687.502,687.504,499,676
Jul. 21, 20202,722.502,741.502,699.822,714.502,714.504,934,085
Jul. 20, 20202,743.002,754.002,686.502,705.502,705.504,139,230
Jul. 17, 20202,810.502,836.502,785.002,785.002,785.005,819,539
Jul. 16, 20202,841.002,868.502,796.502,796.502,796.505,582,837
Jul. 15, 20202,920.502,922.502,870.502,870.502,870.504,114,363
Jul. 14, 20202,885.002,914.122,872.502,902.502,902.505,811,519
Jul. 13, 20202,919.502,933.002,882.002,900.002,900.005,402,852
Jul. 10, 20202,887.502,914.502,860.002,878.002,878.004,848,062
Jul. 09, 20202,998.003,009.502,907.002,920.002,920.003,684,413
Jul. 09, 202052.6 Dividend
Jul. 08, 20203,093.003,127.503,037.003,048.502,995.902,438,972
Jul. 07, 20203,117.503,117.503,042.503,065.003,012.123,459,718
Jul. 06, 20203,091.503,143.503,079.503,131.503,077.472,011,219
Jul. 03, 20203,170.003,175.003,055.503,060.503,007.691,519,093
Jul. 02, 20203,147.003,149.003,100.003,127.003,073.051,621,746
Jul. 01, 20203,107.003,137.003,061.503,122.503,068.622,479,303
Jun. 30, 20203,130.503,158.003,097.003,104.503,050.932,875,269
Jun. 29, 20203,100.003,153.503,059.243,140.503,086.312,610,145
Jun. 26, 20203,108.003,160.003,098.003,109.503,055.853,179,167
Jun. 25, 20203,050.503,093.003,004.503,077.503,024.402,336,410
Jun. 24, 20203,150.003,165.503,054.503,055.003,002.293,247,139
Jun. 23, 20203,138.503,206.003,123.003,166.503,111.862,575,911
Jun. 22, 20203,143.503,200.503,136.503,147.003,092.704,119,581
Jun. 19, 20203,152.003,177.003,131.003,170.503,115.797,159,265
Jun. 18, 20203,117.503,152.503,095.003,135.503,081.402,203,558
Jun. 17, 20203,139.503,158.003,121.003,134.503,080.423,512,577
Jun. 16, 20203,086.503,131.003,048.503,130.503,076.493,682,328
Jun. 15, 20202,940.003,059.002,917.502,989.502,937.922,551,380
Jun. 12, 20202,976.003,037.502,958.003,000.002,948.244,447,089
Jun. 11, 20203,085.503,111.503,000.503,000.502,948.733,635,268
Jun. 10, 20203,009.003,124.002,993.383,124.003,070.103,378,944
Jun. 09, 20203,039.503,065.002,973.503,026.002,973.794,640,384
Jun. 08, 20203,159.503,175.003,113.503,122.503,068.624,893,956
Jun. 05, 20203,230.503,245.003,181.003,182.503,127.594,674,527
Jun. 04, 20203,213.503,245.503,186.503,200.003,144.793,532,583
Jun. 03, 20203,230.003,270.503,187.503,241.503,185.573,934,328
Jun. 02, 20203,231.003,257.003,198.503,202.003,146.752,865,046
Jun. 01, 20203,222.503,238.003,199.003,224.003,168.372,102,344
May 29, 20203,247.503,274.503,106.003,189.503,134.475,112,121
May 28, 20203,273.503,308.503,211.003,273.503,217.022,580,864
May 27, 20203,213.003,275.003,200.003,275.003,218.493,514,865
May 26, 20203,200.003,200.003,132.503,187.503,132.503,495,428
May 22, 20203,082.503,148.003,059.003,142.503,088.282,310,484
May 21, 20203,088.503,159.503,084.003,121.003,067.152,503,555
May 20, 20203,041.003,090.503,010.973,090.003,036.682,422,617
May 19, 20203,113.503,135.003,027.503,046.002,993.443,348,789
May 18, 20203,080.003,105.503,042.503,097.003,043.564,208,918
May 15, 20203,003.003,103.002,986.003,049.502,996.882,720,093
May 14, 20203,030.503,058.502,971.502,989.502,937.923,041,413
May 13, 20203,111.503,202.503,055.003,058.003,005.244,233,763
May 12, 20203,038.003,165.503,028.203,152.003,097.612,927,579
May 11, 20203,037.503,056.503,008.003,051.002,998.363,115,191
May 07, 20202,973.503,017.502,956.002,977.002,925.634,360,198
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...