British American Tobacco p.l.c. (LON:BATS)
London · Delayed Price · Currency is GBP · Price in GBX 4,316.00
+32.00 (0.75%)
Mar 24, 2026, 2:45 PM GMT
LON:BATS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 4,297.00 | 4,323.00 | 4,297.00 | 4,310.00 | - | 0.61% | 101,786 |
| Mar 23, 2026 | 4,254.00 | 4,304.00 | 4,204.00 | 4,284.00 | 4,284.00 | -0.63% | 4,141,019 |
| Mar 20, 2026 | 4,364.00 | 4,387.00 | 4,292.00 | 4,311.00 | 4,311.00 | -1.01% | 8,050,723 |
| Mar 19, 2026 | 4,339.00 | 4,403.00 | 4,319.00 | 4,355.00 | 4,355.00 | -0.62% | 3,684,107 |
| Mar 18, 2026 | 4,507.00 | 4,527.00 | 4,368.00 | 4,382.00 | 4,382.00 | -3.57% | 3,538,545 |
| Mar 17, 2026 | 4,548.00 | 4,598.00 | 4,529.00 | 4,544.00 | 4,544.00 | -0.61% | 8,768,242 |
| Mar 16, 2026 | 4,535.00 | 4,620.00 | 4,517.00 | 4,572.00 | 4,572.00 | 1.17% | 3,337,996 |
| Mar 13, 2026 | 4,461.00 | 4,537.00 | 4,412.00 | 4,519.00 | 4,519.00 | 1.60% | 3,398,403 |
| Mar 12, 2026 | 4,368.00 | 4,462.00 | 4,350.00 | 4,448.00 | 4,448.00 | 1.83% | 5,873,612 |
| Mar 11, 2026 | 4,410.00 | 4,427.00 | 4,358.00 | 4,368.00 | 4,368.00 | -1.20% | 3,407,242 |
| Mar 10, 2026 | 4,341.00 | 4,426.00 | 4,331.00 | 4,421.00 | 4,421.00 | 2.60% | 6,188,504 |
| Mar 9, 2026 | 4,280.00 | 4,336.00 | 4,230.00 | 4,309.00 | 4,309.00 | 0.63% | 2,987,954 |
| Mar 6, 2026 | 4,371.00 | 4,377.00 | 4,261.00 | 4,282.00 | 4,282.00 | -2.42% | 4,419,447 |
| Mar 5, 2026 | 4,518.00 | 4,522.00 | 4,374.39 | 4,388.00 | 4,388.00 | -3.07% | 5,828,531 |
| Mar 4, 2026 | 4,443.00 | 4,584.00 | 4,443.00 | 4,527.00 | 4,527.00 | 1.41% | 3,151,740 |
| Mar 3, 2026 | 4,649.00 | 4,655.00 | 4,464.00 | 4,464.00 | 4,464.00 | -3.33% | 3,931,741 |
| Mar 2, 2026 | 4,620.00 | 4,673.00 | 4,611.00 | 4,618.00 | 4,618.00 | -0.47% | 3,797,234 |
| Feb 27, 2026 | 4,605.00 | 4,673.00 | 4,576.00 | 4,640.00 | 4,640.00 | 0.24% | 5,423,135 |
| Feb 26, 2026 | 4,625.00 | 4,648.00 | 4,587.00 | 4,629.00 | 4,629.00 | 0.35% | 3,261,520 |
| Feb 25, 2026 | 4,573.00 | 4,625.00 | 4,528.00 | 4,613.00 | 4,613.00 | 1.23% | 12,528,580 |
| Feb 24, 2026 | 4,617.00 | 4,617.00 | 4,510.00 | 4,557.00 | 4,557.00 | -0.87% | 9,534,466 |
| Feb 23, 2026 | 4,570.00 | 4,647.00 | 4,527.00 | 4,597.00 | 4,597.00 | 0.61% | 2,746,867 |
| Feb 20, 2026 | 4,504.00 | 4,599.00 | 4,480.00 | 4,569.00 | 4,569.00 | 2.15% | 5,398,674 |
| Feb 19, 2026 | 4,359.00 | 4,475.00 | 4,345.00 | 4,473.00 | 4,473.00 | 2.97% | 3,557,595 |
| Feb 18, 2026 | 4,344.00 | 4,372.00 | 4,334.00 | 4,344.00 | 4,344.00 | 0.46% | 2,431,920 |
| Feb 17, 2026 | 4,309.00 | 4,357.00 | 4,300.00 | 4,324.00 | 4,324.00 | 0.44% | 6,655,579 |
| Feb 16, 2026 | 4,349.00 | 4,356.17 | 4,262.00 | 4,305.00 | 4,305.00 | -1.13% | 1,981,105 |
| Feb 13, 2026 | 4,472.00 | 4,472.00 | 4,323.00 | 4,354.00 | 4,354.00 | -1.14% | 7,686,412 |
| Feb 12, 2026 | 4,426.00 | 4,484.00 | 4,277.60 | 4,404.00 | 4,404.00 | -0.50% | 7,001,535 |
| Feb 11, 2026 | 4,389.00 | 4,456.00 | 4,379.00 | 4,426.00 | 4,426.00 | 1.28% | 3,259,123 |
| Feb 10, 2026 | 4,444.00 | 4,449.98 | 4,336.00 | 4,370.00 | 4,370.00 | -1.93% | 4,789,979 |
| Feb 9, 2026 | 4,589.00 | 4,600.00 | 4,456.00 | 4,456.00 | 4,456.00 | -3.32% | 3,001,125 |
| Feb 6, 2026 | 4,560.00 | 4,615.00 | 4,526.00 | 4,609.00 | 4,609.00 | 1.19% | 3,765,865 |
| Feb 5, 2026 | 4,493.00 | 4,580.00 | 4,458.00 | 4,555.00 | 4,555.00 | 1.36% | 4,898,674 |
| Feb 4, 2026 | 4,550.00 | 4,574.00 | 4,483.00 | 4,494.00 | 4,494.00 | -0.27% | 5,934,206 |
| Feb 3, 2026 | 4,448.00 | 4,514.00 | 4,443.00 | 4,506.00 | 4,506.00 | 1.67% | 5,976,813 |
| Feb 2, 2026 | 4,400.00 | 4,460.00 | 4,388.00 | 4,432.00 | 4,432.00 | 1.28% | 5,441,563 |
| Jan 30, 2026 | 4,342.00 | 4,391.00 | 4,305.00 | 4,376.00 | 4,376.00 | 1.13% | 5,554,446 |
| Jan 29, 2026 | 4,339.00 | 4,394.00 | 4,308.00 | 4,327.00 | 4,327.00 | -0.12% | 5,517,735 |
| Jan 28, 2026 | 4,344.00 | 4,355.00 | 4,302.00 | 4,332.00 | 4,332.00 | -0.14% | 2,464,872 |
| Jan 27, 2026 | 4,298.00 | 4,355.00 | 4,287.00 | 4,338.00 | 4,338.00 | 0.70% | 8,570,911 |
| Jan 26, 2026 | 4,350.00 | 4,364.00 | 4,308.00 | 4,308.00 | 4,308.00 | -0.46% | 4,314,305 |
| Jan 23, 2026 | 4,311.00 | 4,340.00 | 4,293.00 | 4,328.00 | 4,328.00 | 0.35% | 2,633,858 |
| Jan 22, 2026 | 4,297.00 | 4,365.00 | 4,206.27 | 4,313.00 | 4,313.00 | 1.53% | 4,447,665 |
| Jan 21, 2026 | 4,194.00 | 4,297.00 | 4,194.00 | 4,248.00 | 4,248.00 | -0.21% | 4,650,165 |
| Jan 20, 2026 | 4,360.00 | 4,360.00 | 4,194.00 | 4,257.00 | 4,257.00 | -2.65% | 4,153,505 |
| Jan 19, 2026 | 4,346.00 | 4,377.00 | 4,306.00 | 4,373.00 | 4,373.00 | 1.09% | 2,332,108 |
| Jan 16, 2026 | 4,323.00 | 4,386.00 | 4,306.00 | 4,326.00 | 4,326.00 | -0.30% | 4,628,043 |
| Jan 15, 2026 | 4,267.00 | 4,339.00 | 4,252.65 | 4,339.00 | 4,339.00 | 2.33% | 4,382,716 |
| Jan 14, 2026 | 4,197.00 | 4,247.00 | 4,160.00 | 4,240.00 | 4,240.00 | 0.83% | 3,553,599 |