British American Tobacco p.l.c. (LON:BATS)
London · Delayed Price · Currency is GBP · Price in GBX 4,572.00
+92.00 (2.05%)
Jul 24, 2026, 4:42 PM GMT
LON:BATS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4,468.00 | 4,587.00 | 4,459.00 | 4,572.00 | 4,572.00 | 2.05% | 1,693,189 |
| Jul 23, 2026 | 4,600.00 | 4,620.00 | 4,480.00 | 4,480.00 | 4,480.00 | -2.93% | 2,758,335 |
| Jul 22, 2026 | 4,639.00 | 4,683.00 | 4,566.00 | 4,615.00 | 4,615.00 | 0.22% | 2,442,427 |
| Jul 21, 2026 | 4,623.00 | 4,652.00 | 4,589.00 | 4,605.00 | 4,605.00 | -1.18% | 2,538,287 |
| Jul 20, 2026 | 4,642.00 | 4,705.00 | 4,622.00 | 4,660.00 | 4,660.00 | -0.19% | 5,349,568 |
| Jul 17, 2026 | 4,640.00 | 4,724.00 | 3,946.00 | 4,669.00 | 4,669.00 | 2.95% | 4,174,126 |
| Jul 16, 2026 | 4,362.00 | 4,535.00 | 4,349.00 | 4,535.00 | 4,535.00 | 3.30% | 4,669,855 |
| Jul 15, 2026 | 4,320.00 | 4,409.00 | 4,310.00 | 4,390.00 | 4,390.00 | 0.18% | 2,349,509 |
| Jul 14, 2026 | 4,387.00 | 4,415.00 | 4,344.00 | 4,382.00 | 4,382.00 | 0.02% | 2,006,623 |
| Jul 13, 2026 | 4,481.00 | 4,501.00 | 3,794.00 | 4,381.00 | 4,381.00 | -1.82% | 2,898,050 |
| Jul 10, 2026 | 4,473.00 | 4,496.00 | 4,441.00 | 4,462.00 | 4,462.00 | -0.78% | 4,442,368 |
| Jul 9, 2026 | 4,500.00 | 4,525.00 | 4,466.00 | 4,497.00 | 4,497.00 | -1.16% | 2,133,662 |
| Jul 8, 2026 | 4,625.00 | 4,647.00 | 4,568.00 | 4,611.00 | 4,549.74 | -0.54% | 2,389,486 |
| Jul 7, 2026 | 4,594.00 | 5,094.00 | 4,582.00 | 4,636.00 | 4,574.41 | 1.18% | 3,181,651 |
| Jul 6, 2026 | 4,645.00 | 4,651.00 | 4,566.00 | 4,582.00 | 4,521.13 | -0.84% | 3,660,438 |
| Jul 3, 2026 | 4,633.00 | 4,647.00 | 4,576.00 | 4,621.00 | 4,559.61 | -0.28% | 1,041,524 |
| Jul 2, 2026 | 4,576.00 | 4,679.00 | 4,564.00 | 4,634.00 | 4,572.43 | 2.16% | 3,096,809 |
| Jul 1, 2026 | 4,656.00 | 4,658.00 | 4,524.00 | 4,536.00 | 4,475.74 | -3.01% | 2,937,388 |
| Jun 30, 2026 | 4,708.00 | 4,766.00 | 4,660.00 | 4,677.00 | 4,614.86 | -0.85% | 5,362,641 |
| Jun 29, 2026 | 4,736.00 | 4,743.00 | 4,630.00 | 4,717.00 | 4,654.33 | -0.72% | 2,294,346 |
| Jun 26, 2026 | 4,733.00 | 4,804.00 | 4,728.00 | 4,751.00 | 4,687.88 | 1.13% | 3,669,751 |
| Jun 25, 2026 | 4,667.00 | 4,724.00 | 4,620.00 | 4,698.00 | 4,635.58 | 0.43% | 3,559,281 |
| Jun 24, 2026 | 4,585.00 | 4,678.00 | 4,566.00 | 4,678.00 | 4,615.85 | 2.03% | 2,710,848 |
| Jun 23, 2026 | 4,482.00 | 4,609.00 | 4,471.00 | 4,585.00 | 4,524.09 | 3.13% | 3,860,400 |
| Jun 22, 2026 | 4,349.00 | 5,204.00 | 4,347.00 | 4,446.00 | 4,386.93 | 2.51% | 2,875,473 |
| Jun 19, 2026 | 4,440.00 | 4,464.00 | 4,332.00 | 4,337.00 | 4,279.38 | -1.43% | 15,042,400 |
| Jun 18, 2026 | 4,470.00 | 4,493.00 | 4,391.00 | 4,400.00 | 4,341.54 | -1.59% | 4,775,219 |
| Jun 17, 2026 | 4,563.00 | 4,581.00 | 4,449.00 | 4,471.00 | 4,411.60 | -2.55% | 4,860,151 |
| Jun 16, 2026 | 4,505.00 | 4,610.00 | 4,505.00 | 4,588.00 | 4,527.05 | 0.33% | 3,233,252 |
| Jun 15, 2026 | 4,623.00 | 4,644.90 | 3,936.00 | 4,573.00 | 4,512.25 | -1.25% | 3,709,552 |
| Jun 12, 2026 | 4,534.00 | 4,653.50 | 4,532.00 | 4,631.00 | 4,569.47 | 1.03% | 4,330,613 |
| Jun 11, 2026 | 4,575.00 | 4,629.00 | 4,561.00 | 4,584.00 | 4,523.10 | 0.39% | 3,340,096 |
| Jun 10, 2026 | 4,472.00 | 4,566.00 | 4,466.00 | 4,566.00 | 4,505.34 | 2.03% | 2,572,234 |
| Jun 9, 2026 | 4,486.00 | 4,489.00 | 4,404.00 | 4,475.00 | 4,415.55 | 0.13% | 5,428,985 |
| Jun 8, 2026 | 4,458.00 | 4,524.20 | 3,744.00 | 4,469.00 | 4,409.63 | 1.48% | 3,528,875 |
| Jun 5, 2026 | 4,289.00 | 4,427.00 | 4,274.00 | 4,404.00 | 4,345.49 | 1.94% | 3,236,696 |
| Jun 4, 2026 | 4,341.00 | 4,374.00 | 4,294.00 | 4,320.00 | 4,262.61 | -1.86% | 1,986,154 |
| Jun 3, 2026 | 4,469.00 | 4,492.00 | 4,359.00 | 4,402.00 | 4,343.52 | -1.43% | 2,926,994 |
| Jun 2, 2026 | 4,508.00 | 4,518.00 | 3,894.00 | 4,466.00 | 4,406.67 | -2.51% | 3,417,192 |
| Jun 1, 2026 | 4,581.00 | 4,820.00 | 4,571.00 | 4,581.00 | 4,520.14 | -0.22% | 2,160,047 |
| May 29, 2026 | 4,620.00 | 4,659.00 | 4,554.00 | 4,591.00 | 4,530.01 | -2.46% | 15,184,560 |
| May 28, 2026 | 4,742.00 | 4,758.00 | 4,689.00 | 4,707.00 | 4,644.47 | -1.38% | 2,286,969 |
| May 27, 2026 | 4,743.00 | 4,796.00 | 4,731.90 | 4,773.00 | 4,709.59 | -0.98% | 4,943,418 |
| May 26, 2026 | 4,886.00 | 4,919.00 | 4,144.00 | 4,820.00 | 4,755.96 | -1.13% | 4,868,906 |
| May 22, 2026 | 4,873.00 | 4,894.00 | 4,818.00 | 4,875.00 | 4,810.23 | -0.35% | 2,472,015 |
| May 21, 2026 | 4,840.00 | 4,952.00 | 4,819.00 | 4,892.00 | 4,827.01 | - | 2,317,661 |
| May 20, 2026 | 4,885.00 | 4,958.00 | 4,858.00 | 4,892.00 | 4,827.01 | -0.18% | 2,292,655 |
| May 19, 2026 | 4,940.00 | 5,326.00 | 4,875.00 | 4,901.00 | 4,835.89 | -0.51% | 1,896,422 |
| May 18, 2026 | 4,879.00 | 4,969.00 | 4,870.00 | 4,926.00 | 4,860.56 | 1.27% | 2,579,041 |
| May 15, 2026 | 4,980.00 | 5,006.00 | 4,835.00 | 4,864.00 | 4,799.38 | -1.98% | 5,306,078 |