Skip to main content
logo
British American Tobacco p.l.c. (LON:BATS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,257.00
-116.00 (-2.65%)
At close: Jan 20, 2026

LON:BATS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20264,360.004,360.004,195.004,257.004,257.00-2.65%4,152,967
Jan 19, 20264,346.004,377.004,306.004,373.004,373.001.09%2,332,108
Jan 16, 20264,323.004,386.004,306.004,326.004,326.00-0.30%4,625,820
Jan 15, 20264,267.004,339.004,253.004,339.004,339.002.33%2,356,326
Jan 14, 20264,197.004,247.004,160.004,240.004,240.000.83%3,247,539
Jan 13, 20264,128.004,208.004,113.004,205.004,205.002.09%2,544,640
Jan 12, 20264,101.004,134.004,084.004,119.004,119.001.45%2,229,833
Jan 9, 20264,008.004,060.003,982.004,060.004,060.001.25%1,776,422
Jan 8, 20263,969.004,041.003,962.004,010.004,010.001.11%2,202,479
Jan 7, 20264,007.004,017.003,961.003,966.003,966.00-1.73%2,580,157
Jan 6, 20264,060.004,076.004,036.004,036.004,036.00-0.76%2,358,425
Jan 5, 20264,197.004,198.004,039.004,067.004,067.00-2.91%2,069,882
Jan 2, 20264,169.004,205.004,100.004,189.004,189.00-0.59%4,909,695
Dec 31, 20254,204.004,220.004,198.004,214.004,214.000.45%583,870
Dec 30, 20254,161.004,198.004,148.004,195.004,195.000.60%1,013,998
Dec 29, 20254,167.004,170.004,132.004,170.004,170.00-1.07%1,205,800
Dec 24, 20254,232.004,240.644,198.004,215.004,154.94-0.09%309,138
Dec 23, 20254,211.004,246.004,207.004,219.004,158.88-1,284,415
Dec 22, 20254,200.004,245.004,193.004,219.004,158.88-0.40%4,082,262
Dec 19, 20254,278.004,876.924,194.004,236.004,175.64-1.14%29,522,030
Dec 18, 20254,275.004,331.154,236.004,285.004,223.940.07%6,373,126
Dec 17, 20254,270.004,315.004,263.004,282.004,220.990.09%3,128,934
Dec 16, 20254,288.004,318.074,270.004,278.004,217.04-0.44%2,819,249
Dec 15, 20254,281.004,313.004,246.004,297.004,235.771.39%2,625,143
Dec 12, 20254,375.004,382.004,212.004,238.004,177.61-3.33%2,837,600
Dec 11, 20254,388.004,406.004,348.004,384.004,321.53-0.34%1,632,881
Dec 10, 20254,292.004,399.004,291.004,399.004,336.322.23%3,485,492
Dec 9, 20254,251.004,317.004,085.004,303.004,241.69-0.32%4,289,195
Dec 8, 20254,278.004,317.004,259.004,317.004,255.490.79%2,853,766
Dec 5, 20254,331.004,344.004,265.004,283.004,221.97-1.36%2,345,247
Dec 4, 20254,290.004,405.004,282.004,342.004,280.13-4,384,363
Dec 3, 20254,374.004,418.004,342.004,342.004,280.13-1.18%2,662,385
Dec 2, 20254,413.004,423.004,367.004,394.004,331.39-0.32%2,814,533
Dec 1, 20254,399.004,426.004,375.004,408.004,345.19-0.29%2,303,609
Nov 28, 20254,351.004,427.004,342.004,421.004,358.001.87%2,895,042
Nov 27, 20254,368.004,379.004,289.004,340.004,278.16-0.39%1,541,390
Nov 26, 20254,331.004,357.004,302.004,357.004,294.921.00%5,809,893
Nov 25, 20254,160.004,318.004,160.004,314.004,252.532.81%8,676,426
Nov 24, 20254,259.004,281.004,195.004,196.004,136.21-0.73%11,028,040
Nov 21, 20254,184.004,250.004,171.004,227.004,166.771.05%4,089,843
Nov 20, 20254,197.004,198.004,158.004,183.004,123.400.24%2,245,838
Nov 19, 20254,148.004,200.004,127.004,173.004,113.541.09%4,943,108
Nov 18, 20254,148.004,216.004,126.004,128.004,069.18-0.75%5,244,452
Nov 17, 20254,098.004,177.004,092.004,159.004,099.742.14%5,483,039
Nov 14, 20254,148.004,148.004,045.004,072.004,013.98-1.81%4,130,292
Nov 13, 20254,245.004,253.004,146.794,147.004,087.91-2.22%3,056,642
Nov 12, 20254,235.004,271.004,222.004,241.004,180.57-0.07%4,664,008
Nov 11, 20254,250.004,286.004,236.004,244.004,183.531.92%8,541,414
Nov 10, 20254,121.004,171.004,119.004,164.004,104.670.82%5,936,113
Nov 7, 20254,140.004,161.004,117.004,130.004,071.15-0.70%3,401,446