Skip to main content
logo
British American Tobacco p.l.c. (LON:BATS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,131.00
+91.00 (2.25%)
Aug 1, 2025, 7:11 PM BST

LON:BATS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254,069.004,149.004,046.004,131.004,131.002.25%4,658,578
Jul 31, 20253,922.004,094.003,861.004,040.004,040.001.30%8,646,997
Jul 30, 20253,950.003,988.203,914.003,988.003,988.001.37%4,101,828
Jul 29, 20253,879.083,939.003,853.003,934.003,934.001.68%5,624,929
Jul 28, 20253,876.003,889.003,846.003,869.003,869.00-0.79%2,146,002
Jul 25, 20253,909.003,916.003,873.003,900.003,900.00-0.33%1,725,585
Jul 24, 20253,828.003,913.003,805.003,913.003,913.001.74%2,649,048
Jul 23, 20253,852.003,858.003,791.003,846.003,846.00-0.18%1,949,172
Jul 22, 20253,848.003,915.003,815.003,853.003,853.000.44%3,380,261
Jul 21, 20253,834.003,847.003,790.733,836.003,836.000.63%4,101,183
Jul 18, 20253,812.003,827.003,782.003,812.003,812.00-0.03%2,519,592
Jul 17, 20253,865.003,904.003,813.003,813.003,813.00-1.55%3,284,071
Jul 16, 20253,833.003,876.003,829.703,873.003,873.001.44%4,558,317
Jul 15, 20253,820.003,835.003,806.003,818.003,818.00-0.83%10,195,810
Jul 14, 20253,788.003,850.003,760.003,850.003,850.001.64%4,585,839
Jul 11, 20253,740.003,788.003,723.003,788.003,788.002.19%14,385,853
Jul 10, 20253,631.003,713.003,620.003,707.003,707.003.00%6,970,493
Jul 9, 20253,552.003,659.023,548.003,599.003,599.002.01%6,835,411
Jul 8, 20253,558.003,583.003,508.003,528.003,528.00-0.98%3,896,932
Jul 7, 20253,533.003,574.003,533.003,563.003,563.000.56%6,148,681
Jul 4, 20253,542.003,558.003,525.003,543.003,543.000.37%1,732,910
Jul 3, 20253,483.003,536.003,480.913,530.003,530.001.91%5,247,468
Jul 2, 20253,434.003,464.003,405.003,464.003,464.001.35%4,216,436
Jul 1, 20253,458.003,466.003,404.003,418.003,418.00-1.30%4,437,127
Jun 30, 20253,441.003,465.003,438.003,463.003,463.000.96%11,616,423
Jun 27, 20253,452.003,464.003,395.003,430.003,430.00-0.38%6,807,533
Jun 26, 20253,440.003,475.003,436.003,443.003,443.00-2.10%4,070,386
Jun 25, 20253,547.003,580.953,511.003,517.003,456.94-1.21%4,467,754
Jun 24, 20253,594.003,601.003,549.003,560.003,499.21-1.11%3,246,630
Jun 23, 20253,632.003,650.003,592.003,600.003,538.52-1.13%2,685,060
Jun 20, 20253,667.003,676.003,631.003,641.003,578.82-0.30%7,864,687
Jun 19, 20253,675.003,684.003,650.003,652.003,589.63-0.27%2,029,762
Jun 18, 20253,623.003,664.003,619.003,662.003,599.461.33%4,828,591
Jun 17, 20253,595.003,614.003,570.003,614.003,552.28-0.17%5,628,996
Jun 16, 20253,580.003,637.003,578.003,620.003,558.180.89%2,805,711
Jun 13, 20253,546.003,618.003,539.003,588.003,526.730.96%3,560,007
Jun 12, 20253,593.003,602.003,542.003,554.003,493.31-0.48%3,321,381
Jun 11, 20253,506.003,589.003,498.003,571.003,510.022.03%4,356,441
Jun 10, 20253,531.003,558.003,488.003,500.003,440.23-0.79%6,478,501
Jun 9, 20253,521.003,536.003,506.003,528.003,467.750.23%3,793,708
Jun 6, 20253,490.003,528.003,483.003,520.003,459.890.66%8,163,462
Jun 5, 20253,389.003,497.003,389.003,497.003,437.283.13%4,293,309
Jun 4, 20253,416.003,417.003,362.003,391.003,333.09-2,334,025
Jun 3, 20253,329.003,406.003,314.003,391.003,333.091.47%3,733,266
Jun 2, 20253,310.003,350.003,308.003,342.003,284.930.24%4,530,446
May 30, 20253,333.003,344.003,314.003,334.003,277.070.88%8,208,643
May 29, 20253,337.003,345.003,279.003,305.003,248.56-0.87%9,585,081
May 28, 20253,358.003,358.003,319.003,334.003,277.070.45%2,166,286
May 27, 20253,350.003,361.003,297.003,319.003,262.32-0.48%3,873,427
May 23, 20253,299.003,335.003,296.003,335.003,278.051.24%9,605,781