British American Tobacco p.l.c. (LON:0A76)
London · Delayed Price · Currency is GBP · Price in USD 56.23
-0.73 (-1.28%)
At close: Aug 21, 2026
LON:0A76 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 56.80 | 56.80 | 56.20 | 56.26 | 56.26 | -1.23% | 1,890 |
| Aug 20, 2026 | 55.61 | 56.96 | 55.60 | 56.96 | 56.96 | 1.82% | 5,937 |
| Aug 19, 2026 | 56.10 | 56.65 | 55.67 | 55.94 | 55.94 | -0.76% | 2,967 |
| Aug 18, 2026 | 56.21 | 56.70 | 55.62 | 56.37 | 56.37 | 0.84% | 1,978 |
| Aug 17, 2026 | 57.20 | 57.82 | 55.78 | 55.90 | 55.90 | -1.93% | 9,118 |
| Aug 14, 2026 | 57.80 | 57.80 | 56.58 | 57.00 | 57.00 | -0.80% | 4,147 |
| Aug 13, 2026 | 55.73 | 57.67 | 55.70 | 57.46 | 57.46 | 2.50% | 8,056 |
| Aug 12, 2026 | 57.12 | 57.14 | 55.88 | 56.06 | 56.06 | -1.34% | 679,940 |
| Aug 11, 2026 | 57.56 | 57.56 | 56.75 | 56.82 | 56.82 | -0.65% | 1,605 |
| Aug 10, 2026 | 60.00 | 60.00 | 56.87 | 57.19 | 57.19 | -4.00% | 5,980 |
| Aug 7, 2026 | 59.22 | 60.10 | 58.72 | 59.57 | 59.57 | 1.31% | 1,690 |
| Aug 6, 2026 | 59.27 | 59.63 | 58.48 | 58.80 | 58.80 | -0.93% | 1,048 |
| Aug 5, 2026 | 59.41 | 60.06 | 58.80 | 59.35 | 59.35 | 0.22% | 3,726 |
| Aug 4, 2026 | 59.82 | 60.72 | 59.00 | 59.22 | 59.22 | -0.92% | 2,148 |
| Aug 3, 2026 | 61.00 | 61.00 | 59.66 | 59.77 | 59.77 | -1.65% | 102,625 |
| Jul 31, 2026 | 61.06 | 61.78 | 60.30 | 60.77 | 60.77 | -0.90% | 998 |
| Jul 30, 2026 | 63.20 | 64.00 | 61.02 | 61.32 | 61.32 | -2.60% | 5,441 |
| Jul 29, 2026 | 62.20 | 63.27 | 61.93 | 62.96 | 62.96 | 1.21% | 1,159 |
| Jul 28, 2026 | 61.06 | 62.76 | 61.06 | 62.21 | 62.21 | 2.54% | 1,180 |
| Jul 27, 2026 | 61.99 | 61.99 | 60.27 | 60.67 | 60.67 | -0.57% | 5,202 |
| Jul 24, 2026 | 59.84 | 61.25 | 59.84 | 61.02 | 61.02 | 2.54% | 166,761 |
| Jul 23, 2026 | 61.45 | 61.82 | 59.40 | 59.51 | 59.51 | -4.22% | 3,642 |
| Jul 22, 2026 | 62.38 | 62.83 | 61.43 | 62.13 | 62.13 | 0.62% | 1,589 |
| Jul 21, 2026 | 63.00 | 63.00 | 61.63 | 61.75 | 61.75 | -1.39% | 847 |
| Jul 20, 2026 | 62.75 | 63.43 | 62.32 | 62.62 | 62.62 | 0.58% | 1,113 |
| Jul 17, 2026 | 62.00 | 63.65 | 61.83 | 62.26 | 62.26 | -0.61% | 124,782 |
| Jul 16, 2026 | 59.30 | 62.67 | 59.00 | 62.65 | 62.65 | 5.78% | 7,458 |
| Jul 15, 2026 | 59.25 | 59.58 | 58.31 | 59.22 | 59.22 | 1.30% | 490 |
| Jul 14, 2026 | 58.54 | 59.37 | 58.20 | 58.46 | 58.46 | -1.15% | 1,015 |
| Jul 13, 2026 | 60.10 | 60.20 | 58.60 | 59.14 | 59.14 | -1.27% | 1,960 |
| Jul 10, 2026 | 60.27 | 60.27 | 59.75 | 59.90 | 59.90 | -0.60% | 1,448 |
| Jul 9, 2026 | 61.48 | 61.49 | 60.90 | 61.08 | 60.26 | -1.07% | 1,017 |
| Jul 8, 2026 | 61.50 | 61.96 | 61.15 | 61.74 | 60.91 | 0.28% | 1,373 |
| Jul 7, 2026 | 62.00 | 62.23 | 61.51 | 61.57 | 60.74 | -0.08% | 1,152 |
| Jul 6, 2026 | 61.00 | 62.01 | 61.00 | 61.62 | 60.79 | 0.28% | 25,772 |
| Jul 2, 2026 | 60.60 | 62.57 | 60.60 | 61.45 | 60.62 | 0.73% | 192,589 |
| Jul 1, 2026 | 62.65 | 62.65 | 60.11 | 61.00 | 60.18 | -1.53% | 2,332 |
| Jun 30, 2026 | 62.88 | 63.01 | 61.75 | 61.95 | 61.12 | -0.73% | 251,057 |
| Jun 29, 2026 | 62.76 | 62.77 | 61.50 | 62.40 | 61.57 | -0.22% | 1,228 |
| Jun 26, 2026 | 62.40 | 63.50 | 62.40 | 62.54 | 61.70 | 0.81% | 1,640 |
| Jun 25, 2026 | 61.43 | 62.30 | 61.43 | 62.04 | 61.21 | 1.01% | 2,516 |
| Jun 24, 2026 | 60.02 | 61.70 | 60.02 | 61.42 | 60.60 | 1.12% | 1,714 |
| Jun 23, 2026 | 60.14 | 60.90 | 59.05 | 60.74 | 59.92 | 3.07% | 1,170 |
| Jun 22, 2026 | 58.48 | 59.34 | 57.60 | 58.93 | 58.14 | 0.55% | 4,818 |
| Jun 18, 2026 | 59.50 | 59.99 | 58.25 | 58.61 | 57.82 | -1.89% | 2,921 |
| Jun 17, 2026 | 61.75 | 61.75 | 59.72 | 59.74 | 58.94 | -2.75% | 1,573 |
| Jun 16, 2026 | 60.98 | 61.97 | 60.84 | 61.43 | 60.61 | 0.17% | 1,464 |
| Jun 15, 2026 | 62.44 | 62.60 | 61.16 | 61.33 | 60.50 | -1.61% | 7,639 |
| Jun 12, 2026 | 62.00 | 62.47 | 61.26 | 62.33 | 61.49 | 1.42% | 101,971 |
| Jun 11, 2026 | 61.12 | 61.68 | 61.09 | 61.46 | 60.63 | 0.59% | 1,282 |