British American Tobacco p.l.c. (LON:0A76)
London · Delayed Price · Currency is GBP · Price in USD 60.12
+0.28 (0.47%)
At close: Mar 13, 2026
LON:0A76 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 60.30 | 60.38 | 58.79 | 60.11 | 60.11 | 0.46% | 1,510 |
| Mar 12, 2026 | 59.00 | 60.04 | 58.51 | 59.84 | 59.84 | 1.30% | 3,059 |
| Mar 11, 2026 | 59.41 | 59.41 | 58.62 | 59.07 | 59.07 | -1.19% | 1,895 |
| Mar 10, 2026 | 58.61 | 59.95 | 58.61 | 59.78 | 59.78 | 3.18% | 3,949 |
| Mar 9, 2026 | 57.80 | 58.60 | 57.00 | 57.94 | 57.94 | 0.17% | 2,307 |
| Mar 6, 2026 | 58.10 | 59.90 | 56.96 | 57.84 | 57.84 | -0.58% | 3,116 |
| Mar 5, 2026 | 59.36 | 60.60 | 58.15 | 58.18 | 58.18 | -4.25% | 5,315 |
| Mar 4, 2026 | 60.00 | 61.45 | 60.00 | 60.76 | 60.76 | 0.93% | 100,908 |
| Mar 3, 2026 | 62.63 | 62.63 | 59.45 | 60.20 | 60.20 | -3.66% | 5,241 |
| Mar 2, 2026 | 62.13 | 62.65 | 61.19 | 62.49 | 62.49 | -0.54% | 11,754 |
| Feb 27, 2026 | 61.80 | 62.95 | 61.80 | 62.83 | 62.83 | -0.14% | 201,734 |
| Feb 26, 2026 | 62.70 | 63.01 | 62.49 | 62.92 | 62.92 | 0.07% | 2,133 |
| Feb 25, 2026 | 62.00 | 63.05 | 61.65 | 62.87 | 62.87 | 1.86% | 1,716 |
| Feb 24, 2026 | 62.09 | 62.98 | 61.06 | 61.72 | 61.72 | -1.15% | 1,799 |
| Feb 23, 2026 | 61.00 | 62.96 | 60.00 | 62.44 | 62.44 | 0.40% | 2,010 |
| Feb 20, 2026 | 60.58 | 62.21 | 60.48 | 62.20 | 62.20 | 2.35% | 3,489 |
| Feb 19, 2026 | 59.50 | 60.77 | 59.01 | 60.77 | 60.77 | 3.05% | 2,725 |
| Feb 18, 2026 | 59.19 | 59.36 | 58.79 | 58.97 | 58.97 | -0.08% | 1,613 |
| Feb 17, 2026 | 58.38 | 59.50 | 58.38 | 59.02 | 59.02 | -1.12% | 6,031 |
| Feb 13, 2026 | 60.60 | 60.60 | 59.21 | 59.69 | 59.69 | -1.44% | 1,559 |
| Feb 12, 2026 | 61.39 | 61.39 | 58.51 | 60.56 | 60.56 | -0.26% | 4,003 |
| Feb 11, 2026 | 61.22 | 61.22 | 60.18 | 60.72 | 60.72 | 1.01% | 894 |
| Feb 10, 2026 | 61.14 | 61.27 | 59.36 | 60.11 | 60.11 | -1.29% | 13,871 |
| Feb 9, 2026 | 61.67 | 62.80 | 60.72 | 60.90 | 60.90 | -2.98% | 6,359 |
| Feb 6, 2026 | 62.04 | 63.01 | 62.04 | 62.76 | 62.76 | 1.26% | 2,188 |
| Feb 5, 2026 | 61.71 | 62.08 | 61.38 | 61.98 | 61.98 | 0.37% | 1,096 |
| Feb 4, 2026 | 61.01 | 62.76 | 61.01 | 61.75 | 61.75 | 0.12% | 7,541 |
| Feb 3, 2026 | 60.80 | 62.00 | 60.80 | 61.68 | 61.68 | 1.28% | 2,354 |
| Feb 2, 2026 | 60.00 | 61.05 | 60.00 | 60.90 | 60.90 | 0.33% | 3,654 |
| Jan 30, 2026 | 60.08 | 60.70 | 59.61 | 60.70 | 60.70 | 0.80% | 5,058 |
| Jan 29, 2026 | 60.20 | 60.81 | 59.77 | 60.22 | 60.22 | 0.84% | 6,743 |
| Jan 28, 2026 | 60.00 | 60.08 | 59.61 | 59.72 | 59.72 | -0.65% | 2,758 |
| Jan 27, 2026 | 59.51 | 60.23 | 59.51 | 60.11 | 60.11 | 1.95% | 167,260 |
| Jan 26, 2026 | 58.59 | 59.55 | 58.59 | 58.96 | 58.96 | -0.08% | 2,842 |
| Jan 23, 2026 | 58.54 | 59.03 | 58.13 | 59.01 | 59.01 | 1.43% | 2,106 |
| Jan 22, 2026 | 57.29 | 58.53 | 57.29 | 58.18 | 58.18 | 1.70% | 2,404 |
| Jan 21, 2026 | 57.46 | 57.51 | 56.65 | 57.21 | 57.21 | 0.56% | 3,021 |
| Jan 20, 2026 | 57.42 | 58.21 | 56.53 | 56.89 | 56.89 | -2.10% | 3,513 |
| Jan 16, 2026 | 57.78 | 58.24 | 56.29 | 58.11 | 58.11 | -0.22% | 1,449 |
| Jan 15, 2026 | 57.31 | 58.24 | 57.31 | 58.24 | 58.24 | 1.62% | 2,074 |
| Jan 14, 2026 | 56.16 | 57.37 | 56.16 | 57.31 | 57.31 | 1.29% | 1,517 |
| Jan 13, 2026 | 55.44 | 56.64 | 55.44 | 56.58 | 56.58 | 1.91% | 3,223 |
| Jan 12, 2026 | 55.46 | 55.58 | 55.13 | 55.52 | 55.52 | 1.50% | 7,112 |
| Jan 9, 2026 | 53.78 | 54.94 | 53.69 | 54.70 | 54.70 | 1.77% | 1,469 |
| Jan 8, 2026 | 53.20 | 54.29 | 53.18 | 53.75 | 53.75 | 0.43% | 1,051 |
| Jan 7, 2026 | 53.81 | 53.81 | 53.35 | 53.52 | 53.52 | -1.41% | 1,903 |
| Jan 6, 2026 | 55.12 | 55.17 | 54.22 | 54.29 | 54.29 | -1.97% | 1,249 |
| Jan 5, 2026 | 56.02 | 56.02 | 54.52 | 55.38 | 55.38 | -1.98% | 4,898 |
| Jan 2, 2026 | 55.47 | 56.75 | 55.41 | 56.50 | 56.50 | -0.32% | 52,036 |
| Dec 31, 2025 | 56.70 | 56.73 | 56.38 | 56.68 | 56.68 | 0.23% | 2,572 |