Skip to main content
logo
British American Tobacco p.l.c. (LON:BATS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,390.00
+84.00 (1.95%)
May 6, 2026, 4:53 PM GMT

LON:BATS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 20264,350.004,445.004,350.004,390.004,390.001.95%2,818,695
May 5, 20264,290.004,352.004,290.004,306.004,306.00-0.53%2,661,365
May 1, 20264,300.004,358.004,267.004,329.004,329.000.14%1,161,767
Apr 30, 20264,273.004,358.004,232.004,323.004,323.001.50%3,410,676
Apr 29, 20264,315.004,320.004,259.004,259.004,259.00-1.23%2,683,224
Apr 28, 20264,228.004,312.004,228.004,312.004,312.001.79%2,753,543
Apr 27, 20264,284.004,292.004,230.004,236.004,236.00-1.53%1,964,575
Apr 24, 20264,255.004,371.004,246.004,302.004,302.002.28%3,294,308
Apr 23, 20264,168.004,223.004,146.004,206.004,206.001.52%2,547,477
Apr 22, 20264,079.004,143.004,074.004,143.004,143.000.78%3,161,595
Apr 21, 20264,200.004,221.004,111.004,111.004,111.00-2.68%1,855,923
Apr 20, 20264,187.004,226.004,172.004,224.004,224.001.98%5,154,473
Apr 17, 20264,161.004,175.004,087.004,142.004,142.00-0.24%3,205,148
Apr 16, 20264,178.004,205.004,131.004,152.004,152.00-1.12%2,311,714
Apr 15, 20264,221.004,238.004,159.004,199.004,199.00-0.59%3,409,923
Apr 14, 20264,328.004,340.004,136.004,224.004,224.00-2.85%3,505,104
Apr 13, 20264,362.004,410.004,346.004,348.004,348.00-0.07%3,293,336
Apr 10, 20264,359.004,397.004,338.004,351.004,351.000.35%2,973,294
Apr 9, 20264,486.004,506.004,301.004,336.004,336.00-1.99%2,942,939
Apr 8, 20264,493.004,493.004,294.004,424.004,424.00-0.14%6,062,827
Apr 7, 20264,370.004,462.004,370.004,430.004,430.000.52%1,994,470
Apr 2, 20264,344.004,432.004,339.004,407.004,407.002.18%3,721,997
Apr 1, 20264,376.004,408.004,206.004,313.004,313.00-1.33%5,094,360
Mar 31, 20264,419.004,445.004,370.004,371.004,371.00-1.24%3,657,013
Mar 30, 20264,374.004,426.004,360.004,426.004,426.001.72%2,659,655
Mar 27, 20264,315.004,360.004,276.004,351.004,351.000.51%3,736,567
Mar 26, 20264,278.004,329.004,278.004,329.004,329.00-0.78%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
Mar 11, 20264,410.004,427.004,358.004,368.004,306.67-1.20%3,407,242
Mar 10, 20264,341.004,426.004,331.004,421.004,358.932.60%6,188,504
Mar 9, 20264,280.004,336.004,230.004,309.004,248.500.63%2,987,954
Mar 6, 20264,371.004,377.004,261.004,282.004,221.88-2.42%4,419,447
Mar 5, 20264,518.004,522.004,374.394,388.004,326.39-3.07%5,828,531
Mar 4, 20264,443.004,584.004,443.004,527.004,463.441.41%3,151,740
Mar 3, 20264,649.004,655.004,464.004,464.004,401.32-3.33%3,931,741
Mar 2, 20264,620.004,673.004,611.004,618.004,553.16-0.47%3,797,234
Feb 27, 20264,605.004,673.004,576.004,640.004,574.850.24%5,423,135
Feb 26, 20264,625.004,648.004,587.004,629.004,564.010.35%3,261,520
Feb 25, 20264,573.004,625.004,528.004,613.004,548.231.23%12,528,580
Feb 24, 20264,617.004,617.004,510.004,557.004,493.02-0.87%9,534,466
Feb 23, 20264,570.004,647.004,527.004,597.004,532.450.61%2,746,867