Skip to main content
logo
British American Tobacco p.l.c. (LON:BATS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,616.00
-2.00 (-0.04%)
Mar 3, 2026, 9:00 AM GMT

LON:BATS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20264,649.004,655.004,614.634,623.00-0.11%73,508
Mar 2, 20264,620.004,673.004,611.004,618.004,618.00-0.47%3,776,825
Feb 27, 20264,605.004,672.004,576.004,640.004,640.000.24%5,222,421
Feb 26, 20264,625.004,647.004,588.004,629.004,629.000.35%3,260,534
Feb 25, 20264,573.004,625.004,528.004,613.004,613.001.23%3,337,253
Feb 24, 20264,617.004,617.004,510.004,557.004,557.00-0.87%3,087,720
Feb 23, 20264,570.004,646.004,527.004,597.004,597.000.61%2,616,255
Feb 20, 20264,504.004,598.004,480.004,569.004,569.002.15%3,948,444
Feb 19, 20264,359.004,475.004,345.004,473.004,473.002.97%3,557,595
Feb 18, 20264,344.004,371.004,334.004,344.004,344.000.46%2,430,973
Feb 17, 20264,309.004,355.004,301.004,324.004,324.000.44%2,339,020
Feb 16, 20264,349.004,356.174,262.004,305.004,305.00-1.13%1,981,105
Feb 13, 20264,472.004,472.004,323.004,354.004,354.00-1.14%4,113,010
Feb 12, 20264,426.004,484.004,278.004,404.004,404.00-0.50%6,698,072
Feb 11, 20264,389.004,456.004,382.004,426.004,426.001.28%3,103,301
Feb 10, 20264,444.004,444.004,336.004,370.004,370.00-1.93%4,789,307
Feb 9, 20264,589.004,600.004,456.004,456.004,456.00-3.32%2,976,520
Feb 6, 20264,560.004,615.004,543.004,609.004,609.001.19%3,765,071
Feb 5, 20264,493.004,579.004,458.004,555.004,555.001.36%4,896,847
Feb 4, 20264,550.004,573.004,483.004,494.004,494.00-0.27%5,932,741
Feb 3, 20264,448.004,514.004,443.004,506.004,506.001.67%5,975,645
Feb 2, 20264,400.004,460.004,388.004,432.004,432.001.28%5,375,832
Jan 30, 20264,342.004,391.004,305.004,376.004,376.001.13%5,522,634
Jan 29, 20264,339.004,394.004,308.004,327.004,327.00-0.12%5,516,945
Jan 28, 20264,344.004,355.004,317.004,332.004,332.00-0.14%2,277,862
Jan 27, 20264,298.004,355.004,288.004,338.004,338.000.70%5,418,296
Jan 26, 20264,350.004,364.004,308.004,308.004,308.00-0.46%2,992,654
Jan 23, 20264,311.004,339.004,294.004,328.004,328.000.35%2,633,263
Jan 22, 20264,297.004,362.004,293.004,313.004,313.001.53%4,439,691
Jan 21, 20264,194.004,297.004,194.004,248.004,248.00-0.21%4,649,745
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