British American Tobacco p.l.c. (LON:BATS)
London · Delayed Price · Currency is GBP · Price in GBX 4,214.00
-50.00 (-1.17%)
Aug 14, 2026, 4:35 PM GMT
LON:BATS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4,261.00 | 4,273.00 | 4,176.00 | 4,214.00 | 4,214.00 | -1.17% | 3,092,862 |
| Aug 13, 2026 | 4,150.00 | 4,264.00 | 4,135.00 | 4,264.00 | 4,264.00 | 2.75% | 3,940,769 |
| Aug 12, 2026 | 4,225.00 | 4,235.00 | 4,150.00 | 4,150.00 | 4,150.00 | -1.24% | 3,008,408 |
| Aug 11, 2026 | 4,236.00 | 4,257.00 | 4,202.00 | 4,202.00 | 4,202.00 | -0.61% | 2,818,449 |
| Aug 10, 2026 | 4,402.00 | 4,404.00 | 4,205.00 | 4,228.00 | 4,228.00 | -4.37% | 2,361,299 |
| Aug 7, 2026 | 4,350.00 | 4,458.50 | 4,341.00 | 4,421.00 | 4,421.00 | 1.03% | 2,295,472 |
| Aug 6, 2026 | 4,430.00 | 4,447.00 | 4,338.00 | 4,376.00 | 4,376.00 | -0.05% | 1,526,611 |
| Aug 5, 2026 | 4,392.00 | 4,453.00 | 4,361.00 | 4,378.00 | 4,378.00 | -0.32% | 2,125,114 |
| Aug 4, 2026 | 4,434.00 | 4,528.00 | 4,392.00 | 4,392.00 | 4,392.00 | -1.66% | 4,024,836 |
| Aug 3, 2026 | 4,526.00 | 4,547.00 | 4,439.00 | 4,466.00 | 4,466.00 | -2.28% | 4,798,579 |
| Jul 31, 2026 | 4,538.00 | 4,586.00 | 4,470.00 | 4,570.00 | 4,570.00 | 0.09% | 2,915,513 |
| Jul 30, 2026 | 4,673.00 | 4,788.00 | 4,527.00 | 4,566.00 | 4,566.00 | -3.67% | 5,054,067 |
| Jul 29, 2026 | 4,664.00 | 4,754.00 | 4,644.70 | 4,740.00 | 4,740.00 | 1.52% | 4,421,316 |
| Jul 28, 2026 | 4,595.00 | 4,713.00 | 4,576.00 | 4,669.00 | 4,669.00 | 2.23% | 3,417,211 |
| Jul 27, 2026 | 4,580.00 | 4,600.00 | 4,516.00 | 4,567.00 | 4,567.00 | -0.11% | 4,070,772 |
| Jul 24, 2026 | 4,468.00 | 4,587.00 | 4,459.00 | 4,572.00 | 4,572.00 | 2.05% | 1,853,851 |
| Jul 23, 2026 | 4,600.00 | 4,620.00 | 4,480.00 | 4,480.00 | 4,480.00 | -2.93% | 2,758,696 |
| 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 |