Skip to main content
logo
British American Tobacco p.l.c. (LON:BATS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,820.00
-55.00 (-1.13%)
May 26, 2026, 5:15 PM GMT

LON:BATS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20264,144.004,919.004,805.004,820.004,820.00-1.13%2,228,896
May 22, 20264,873.004,893.004,820.004,875.004,875.00-0.35%2,016,566
May 21, 20264,840.004,951.004,819.004,892.004,892.00-2,073,295
May 20, 20264,885.004,956.004,858.004,892.004,892.00-0.18%2,291,722
May 19, 20265,326.004,965.004,875.004,901.004,901.00-0.51%1,895,607
May 18, 20264,879.004,969.004,874.004,926.004,926.001.27%2,472,342
May 15, 20264,980.005,006.004,835.004,864.004,864.00-1.98%5,306,078
May 14, 20264,852.004,962.004,850.004,962.004,962.003.22%3,903,275
May 13, 20264,665.004,813.004,660.004,807.004,807.003.73%5,669,953
May 12, 20264,393.004,641.004,363.004,634.004,634.005.82%4,321,484
May 11, 20264,308.004,388.004,298.004,379.004,379.002.62%3,984,047
May 8, 20264,277.004,295.004,235.004,267.004,267.00-0.44%2,311,903
May 7, 20264,360.004,377.004,277.004,286.004,286.00-2.37%1,945,796
May 6, 20264,350.004,446.004,350.004,390.004,390.001.95%2,960,775
May 5, 20264,290.004,352.004,290.004,306.004,306.00-0.53%2,662,803
May 1, 20264,300.004,358.004,267.004,329.004,329.000.14%1,162,205
Apr 30, 20264,273.004,358.004,231.004,323.004,323.001.50%4,442,195
Apr 29, 20264,315.004,322.004,259.004,259.004,259.00-1.23%5,494,841
Apr 28, 20264,228.004,312.004,228.004,312.004,312.001.79%15,602,480
Apr 27, 20264,284.004,292.004,229.004,236.004,236.00-1.53%3,731,681
Apr 24, 20264,255.004,371.004,246.004,302.004,302.002.28%3,610,714
Apr 23, 20264,168.004,224.004,146.004,206.004,206.001.52%4,441,659
Apr 22, 20264,079.004,143.004,070.004,143.004,143.000.78%3,812,679
Apr 21, 20264,200.004,221.004,111.004,111.004,111.00-2.68%4,382,786
Apr 20, 20264,187.004,227.004,172.004,224.004,224.001.98%9,697,247
Apr 17, 20264,161.004,176.004,086.004,142.004,142.00-0.24%3,629,950
Apr 16, 20264,178.004,206.004,131.004,152.004,152.00-1.12%6,728,846
Apr 15, 20264,221.004,239.004,159.004,199.004,199.00-0.59%6,210,896
Apr 14, 20264,328.004,340.004,135.934,224.004,224.00-2.85%7,267,014
Apr 13, 20264,362.004,411.004,346.004,348.004,348.00-0.07%3,294,539
Apr 10, 20264,359.004,399.004,337.004,351.004,351.000.35%3,226,784
Apr 9, 20264,486.004,506.004,301.004,336.004,336.00-1.99%3,103,313
Apr 8, 20264,493.004,493.004,294.004,424.004,424.00-0.14%6,571,418
Apr 7, 20264,370.004,463.004,370.004,430.004,430.000.52%2,096,107
Apr 2, 20264,344.004,432.004,328.004,407.004,407.002.18%3,834,729
Apr 1, 20264,376.004,408.004,206.004,313.004,313.00-1.33%7,828,550
Mar 31, 20264,419.004,445.004,370.004,371.004,371.00-1.24%3,863,867
Mar 30, 20264,374.004,426.004,360.004,426.004,426.001.72%2,841,063
Mar 27, 20264,315.004,361.004,276.004,351.004,351.000.51%6,596,507
Mar 26, 20264,278.004,329.004,278.004,329.004,329.000.63%3,348,392
Mar 25, 20264,333.004,363.004,313.004,363.004,301.740.72%2,143,903
Mar 24, 20264,297.004,347.004,290.004,332.004,271.181.12%2,322,092
Mar 23, 20264,254.004,304.004,204.004,284.004,223.85-0.63%4,141,019
Mar 20, 20264,364.004,387.004,291.004,311.004,250.47-1.01%8,840,747
Mar 19, 20264,339.004,403.004,319.004,355.004,293.85-0.62%3,684,107
Mar 18, 20264,507.004,527.004,368.004,382.004,320.47-3.57%3,538,545
Mar 17, 20264,548.004,598.004,529.004,544.004,480.20-0.61%8,768,242
Mar 16, 20264,535.004,620.004,517.004,572.004,507.811.17%3,337,996
Mar 13, 20264,461.004,537.004,412.004,519.004,455.551.60%3,398,403
Mar 12, 20264,368.004,462.004,350.004,448.004,385.551.83%5,873,612