British American Tobacco p.l.c. (LON:BATS)
London · Delayed Price · Currency is GBP · Price in GBX 4,431.00
+171.00 (4.01%)
Oct 15, 2026, 2:56 PM GMT
LON:BATS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4,342.00 | 4,431.00 | 4,342.00 | 4,431.00 | 4,431.00 | 4.01% | 1,161,798 |
| Oct 14, 2026 | 4,228.00 | 4,281.00 | 4,215.00 | 4,260.00 | 4,260.00 | 0.83% | 2,770,621 |
| Oct 13, 2026 | 4,237.00 | 4,256.00 | 4,195.00 | 4,225.00 | 4,225.00 | 0.74% | 2,574,493 |
| Oct 12, 2026 | 4,208.00 | 4,229.50 | 4,183.00 | 4,194.00 | 4,194.00 | - | 2,399,087 |
| Oct 9, 2026 | 4,203.00 | 4,210.00 | 4,150.00 | 4,194.00 | 4,194.00 | 0.79% | 2,660,407 |
| Oct 8, 2026 | 4,074.00 | 4,184.00 | 4,074.00 | 4,161.00 | 4,161.00 | 1.89% | 2,966,362 |
| Oct 7, 2026 | 4,012.00 | 4,084.00 | 3,999.00 | 4,084.00 | 4,084.00 | 2.13% | 2,685,298 |
| Oct 6, 2026 | 3,999.00 | 4,051.00 | 3,972.00 | 3,999.00 | 3,999.00 | 0.53% | 4,460,075 |
| Oct 5, 2026 | 3,979.00 | 4,009.50 | 3,947.00 | 3,978.00 | 3,978.00 | 0.45% | 3,781,915 |
| Oct 2, 2026 | 3,969.00 | 4,008.00 | 3,960.00 | 3,960.00 | 3,960.00 | -0.60% | 3,646,479 |
| Oct 1, 2026 | 4,013.00 | 4,043.00 | 3,966.00 | 3,984.00 | 3,984.00 | -2.06% | 2,876,414 |
| Sep 30, 2026 | 4,152.00 | 4,184.00 | 4,106.00 | 4,129.00 | 4,067.74 | -0.36% | 3,619,118 |
| Sep 29, 2026 | 4,224.00 | 4,224.00 | 4,085.00 | 4,144.00 | 4,082.52 | -1.87% | 4,236,407 |
| Sep 28, 2026 | 4,186.00 | 4,242.00 | 4,184.00 | 4,223.00 | 4,160.35 | 1.03% | 2,552,539 |
| Sep 25, 2026 | 4,228.00 | 4,237.00 | 4,158.00 | 4,180.00 | 4,117.98 | -1.48% | 3,136,231 |
| Sep 24, 2026 | 4,220.00 | 4,298.00 | 4,218.00 | 4,243.00 | 4,180.05 | 1.07% | 3,773,712 |
| Sep 23, 2026 | 4,178.00 | 4,221.00 | 4,156.00 | 4,198.00 | 4,135.72 | 0.79% | 2,101,139 |
| Sep 22, 2026 | 4,171.00 | 4,234.00 | 4,158.00 | 4,165.00 | 4,103.21 | -0.02% | 3,912,406 |
| Sep 21, 2026 | 4,166.00 | 4,221.00 | 4,149.00 | 4,166.00 | 4,104.19 | -0.71% | 1,977,322 |
| Sep 18, 2026 | 4,195.00 | 4,223.00 | 4,168.00 | 4,196.00 | 4,133.75 | 0.29% | 12,728,291 |
| Sep 17, 2026 | 4,212.00 | 4,256.00 | 4,176.00 | 4,184.00 | 4,121.92 | -0.17% | 2,379,867 |
| Sep 16, 2026 | 4,198.00 | 4,237.00 | 4,182.00 | 4,191.00 | 4,128.82 | -0.76% | 2,698,212 |
| Sep 15, 2026 | 4,229.00 | 4,244.00 | 4,160.00 | 4,223.00 | 4,160.35 | -0.64% | 2,461,271 |
| Sep 14, 2026 | 4,116.00 | 4,262.00 | 4,111.00 | 4,250.00 | 4,186.94 | 3.66% | 7,681,549 |
| Sep 11, 2026 | 4,092.00 | 4,181.00 | 4,079.00 | 4,100.00 | 4,039.17 | 0.20% | 3,438,067 |
| Sep 10, 2026 | 4,011.00 | 4,096.00 | 4,002.00 | 4,092.00 | 4,031.29 | 1.54% | 3,138,166 |
| Sep 9, 2026 | 4,067.00 | 4,117.00 | 4,011.00 | 4,030.00 | 3,970.21 | -1.20% | 6,652,843 |
| Sep 8, 2026 | 4,102.00 | 4,142.00 | 4,066.00 | 4,079.00 | 4,018.48 | -0.49% | 2,446,484 |
| Sep 7, 2026 | 4,083.00 | 4,143.00 | 4,060.00 | 4,099.00 | 4,038.19 | -0.63% | 4,058,472 |
| Sep 4, 2026 | 4,111.00 | 4,127.00 | 4,076.00 | 4,125.00 | 4,063.80 | -0.70% | 2,215,590 |
| Sep 3, 2026 | 4,126.00 | 4,182.00 | 4,041.00 | 4,154.00 | 4,092.37 | 0.68% | 4,082,798 |
| Sep 2, 2026 | 4,176.00 | 4,224.00 | 4,085.00 | 4,126.00 | 4,064.78 | -1.15% | 3,899,949 |
| Sep 1, 2026 | 4,088.00 | 4,184.00 | 4,085.00 | 4,174.00 | 4,112.07 | 1.09% | 2,947,422 |
| Aug 28, 2026 | 4,141.00 | 4,222.42 | 4,126.00 | 4,129.00 | 4,067.74 | -0.55% | 3,595,219 |
| Aug 27, 2026 | 4,200.00 | 4,226.00 | 4,152.00 | 4,152.00 | 4,090.40 | -2.03% | 2,392,944 |
| Aug 26, 2026 | 4,128.00 | 4,257.00 | 4,109.00 | 4,238.00 | 4,175.12 | 2.54% | 2,875,662 |
| Aug 25, 2026 | 4,162.00 | 4,190.00 | 4,109.00 | 4,133.00 | 4,071.68 | -1.45% | 2,517,626 |
| Aug 24, 2026 | 4,129.00 | 4,194.00 | 4,110.00 | 4,194.00 | 4,131.78 | 1.53% | 3,059,431 |
| Aug 21, 2026 | 4,155.00 | 4,184.00 | 4,122.00 | 4,131.00 | 4,069.71 | -0.72% | 1,987,346 |
| Aug 20, 2026 | 4,132.00 | 4,161.00 | 4,089.00 | 4,161.00 | 4,099.27 | 1.59% | 2,435,933 |
| Aug 19, 2026 | 4,159.00 | 4,173.00 | 4,082.00 | 4,096.00 | 4,035.23 | -1.23% | 2,856,442 |
| Aug 18, 2026 | 4,143.00 | 4,193.00 | 4,107.00 | 4,147.00 | 4,085.47 | 0.14% | 3,097,072 |
| Aug 17, 2026 | 4,207.00 | 4,218.73 | 4,131.00 | 4,141.00 | 4,079.56 | -1.73% | 2,338,503 |
| Aug 14, 2026 | 4,261.00 | 4,273.00 | 4,175.00 | 4,214.00 | 4,151.48 | -1.17% | 4,629,562 |
| Aug 13, 2026 | 4,150.00 | 4,264.00 | 4,135.00 | 4,264.00 | 4,200.74 | 2.75% | 4,088,930 |
| Aug 12, 2026 | 4,225.00 | 4,239.00 | 4,150.00 | 4,150.00 | 4,088.43 | -1.24% | 3,447,857 |
| Aug 11, 2026 | 4,236.00 | 4,257.00 | 4,202.00 | 4,202.00 | 4,139.66 | -0.61% | 3,073,459 |
| Aug 10, 2026 | 4,402.00 | 4,404.00 | 4,205.00 | 4,228.00 | 4,165.27 | -4.37% | 2,362,317 |
| Aug 7, 2026 | 4,350.00 | 4,458.50 | 4,341.00 | 4,421.00 | 4,355.41 | 1.03% | 2,295,472 |
| Aug 6, 2026 | 4,430.00 | 4,447.00 | 4,338.00 | 4,376.00 | 4,311.08 | -0.05% | 1,526,611 |