British American Tobacco p.l.c. (LON:0A76)
London · Delayed Price · Currency is GBP · Price in USD 57.00
-0.28 (-0.49%)
At close: Dec 19, 2025
LON:0A76 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 56.96 | 57.00 | 56.21 | 57.00 | 57.00 | -0.49% | 1,605 |
| Dec 18, 2025 | 57.08 | 57.60 | 57.08 | 57.28 | 57.28 | 0.21% | 1,211 |
| Dec 17, 2025 | 57.31 | 57.71 | 57.16 | 57.16 | 57.16 | -0.21% | 82,687 |
| Dec 16, 2025 | 57.80 | 57.88 | 57.28 | 57.28 | 57.28 | -0.21% | 1,209 |
| Dec 15, 2025 | 56.91 | 57.84 | 56.91 | 57.40 | 57.40 | 0.99% | 1,780 |
| Dec 12, 2025 | 58.14 | 58.14 | 56.36 | 56.84 | 56.84 | -2.95% | 57,371 |
| Dec 11, 2025 | 58.48 | 58.98 | 58.25 | 58.56 | 58.56 | -0.14% | 10,775 |
| Dec 10, 2025 | 57.81 | 58.71 | 57.81 | 58.64 | 58.64 | 2.59% | 3,612 |
| Dec 9, 2025 | 55.76 | 57.40 | 55.39 | 57.16 | 57.16 | -0.45% | 2,621 |
| Dec 8, 2025 | 57.09 | 57.55 | 56.78 | 57.42 | 57.42 | 0.35% | 1,528 |
| Dec 5, 2025 | 57.24 | 57.43 | 56.94 | 57.22 | 57.22 | -1.41% | 906 |
| Dec 4, 2025 | 57.68 | 58.23 | 57.68 | 58.04 | 58.04 | 0.53% | 920 |
| Dec 3, 2025 | 57.58 | 58.73 | 57.58 | 57.74 | 57.74 | -0.18% | 2,833 |
| Dec 2, 2025 | 58.00 | 58.28 | 57.70 | 57.84 | 57.84 | -0.62% | 1,548 |
| Dec 1, 2025 | 57.81 | 58.66 | 57.81 | 58.20 | 58.20 | -0.77% | 17,935 |
| Nov 28, 2025 | 57.85 | 58.66 | 57.56 | 58.65 | 58.65 | 1.75% | 3,518 |
| Nov 26, 2025 | 57.11 | 57.68 | 57.05 | 57.64 | 57.64 | 1.57% | 3,958 |
| Nov 25, 2025 | 56.14 | 56.94 | 56.05 | 56.75 | 56.75 | 2.98% | 4,234 |
| Nov 24, 2025 | 55.51 | 55.61 | 54.83 | 55.11 | 55.11 | -0.23% | 2,813 |
| Nov 21, 2025 | 54.78 | 55.70 | 54.70 | 55.24 | 55.24 | 1.12% | 8,080 |
| Nov 20, 2025 | 55.23 | 55.23 | 54.14 | 54.62 | 54.62 | -0.55% | 1,213 |
| Nov 19, 2025 | 54.61 | 55.08 | 54.56 | 54.93 | 54.93 | 0.07% | 1,675 |
| Nov 18, 2025 | 54.69 | 55.15 | 54.38 | 54.89 | 54.89 | 0.12% | 2,439 |
| Nov 17, 2025 | 52.47 | 54.95 | 52.31 | 54.82 | 54.82 | 1.77% | 2,453 |
| Nov 14, 2025 | 54.47 | 54.50 | 53.33 | 53.87 | 53.87 | -1.54% | 7,962 |
| Nov 13, 2025 | 55.00 | 55.57 | 54.33 | 54.72 | 54.72 | -2.03% | 2,738 |
| Nov 12, 2025 | 56.07 | 56.07 | 55.64 | 55.85 | 55.85 | -0.27% | 4,684 |
| Nov 11, 2025 | 56.00 | 56.24 | 55.87 | 56.00 | 56.00 | 1.55% | 2,398 |
| Nov 10, 2025 | 53.90 | 55.20 | 53.90 | 55.15 | 55.15 | 1.26% | 2,971 |
| Nov 7, 2025 | 53.46 | 54.67 | 53.46 | 54.46 | 54.46 | 0.18% | 2,063 |
| Nov 6, 2025 | 54.25 | 54.70 | 54.12 | 54.36 | 54.36 | 1.04% | 366,199 |
| Nov 5, 2025 | 52.99 | 54.17 | 52.99 | 53.80 | 53.80 | 1.72% | 226,099 |
| Nov 4, 2025 | 52.67 | 53.01 | 52.45 | 52.89 | 52.89 | 0.84% | 115,967 |
| Nov 3, 2025 | 51.41 | 52.78 | 51.16 | 52.45 | 52.45 | 2.09% | 7,056 |
| Oct 31, 2025 | 51.33 | 51.47 | 51.06 | 51.38 | 51.38 | 0.13% | 852 |
| Oct 30, 2025 | 51.67 | 51.67 | 50.84 | 51.31 | 51.31 | -0.72% | 3,175 |
| Oct 29, 2025 | 52.24 | 52.41 | 51.65 | 51.68 | 51.68 | -1.26% | 3,804 |
| Oct 28, 2025 | 52.01 | 52.42 | 52.01 | 52.34 | 52.34 | 0.29% | 2,085 |
| Oct 27, 2025 | 52.19 | 52.79 | 52.19 | 52.19 | 52.19 | 0.29% | 102,727 |
| Oct 24, 2025 | 51.80 | 52.16 | 51.70 | 52.04 | 52.04 | 0.58% | 16,371 |
| Oct 23, 2025 | 51.12 | 51.83 | 51.12 | 51.74 | 51.74 | 1.49% | 1,270 |
| Oct 22, 2025 | 50.72 | 51.15 | 50.66 | 50.98 | 50.98 | 1.32% | 615 |
| Oct 21, 2025 | 50.98 | 51.16 | 49.93 | 50.32 | 50.32 | -1.86% | 56,462 |
| Oct 20, 2025 | 51.52 | 51.52 | 51.08 | 51.27 | 51.27 | -0.27% | 8,653 |
| Oct 17, 2025 | 51.14 | 51.54 | 51.10 | 51.41 | 51.41 | 0.51% | 2,121 |
| Oct 16, 2025 | 50.87 | 51.56 | 50.87 | 51.15 | 51.15 | 0.73% | 102,619 |
| Oct 15, 2025 | 50.90 | 51.00 | 50.39 | 50.78 | 50.78 | -0.60% | 1,184 |
| Oct 14, 2025 | 50.80 | 51.25 | 49.01 | 51.09 | 51.09 | 0.69% | 5,337 |
| Oct 13, 2025 | 52.00 | 52.00 | 50.65 | 50.74 | 50.74 | -1.26% | 3,255 |
| Oct 10, 2025 | 51.24 | 51.57 | 50.82 | 51.39 | 51.39 | 0.64% | 2,559 |