British American Tobacco p.l.c. (LON:BATS)
London · Delayed Price · Currency is GBP · Price in GBX 4,198.00
-45.00 (-1.06%)
Sep 25, 2026, 10:34 AM GMT
LON:BATS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4,222.00 | 4,229.00 | 4,195.00 | 4,203.00 | - | -0.94% | 104,273 |
| Sep 24, 2026 | 4,220.00 | 4,298.00 | 4,218.00 | 4,243.00 | 4,243.00 | 1.07% | 2,021,693 |
| Sep 23, 2026 | 4,178.00 | 4,221.00 | 4,156.00 | 4,198.00 | 4,198.00 | 0.79% | 2,094,872 |
| Sep 22, 2026 | 4,171.00 | 4,234.00 | 4,158.00 | 4,165.00 | 4,165.00 | -0.02% | 3,912,406 |
| Sep 21, 2026 | 4,166.00 | 4,221.00 | 4,149.00 | 4,166.00 | 4,166.00 | -0.71% | 1,977,322 |
| Sep 18, 2026 | 4,195.00 | 4,223.00 | 4,168.00 | 4,196.00 | 4,196.00 | 0.29% | 12,728,291 |
| Sep 17, 2026 | 4,212.00 | 4,256.00 | 4,176.00 | 4,184.00 | 4,184.00 | -0.17% | 2,379,867 |
| Sep 16, 2026 | 4,198.00 | 4,237.00 | 4,182.00 | 4,191.00 | 4,191.00 | -0.76% | 2,661,579 |
| Sep 15, 2026 | 4,229.00 | 4,244.00 | 4,160.00 | 4,223.00 | 4,223.00 | -0.64% | 2,461,271 |
| Sep 14, 2026 | 4,116.00 | 4,261.00 | 4,116.00 | 4,250.00 | 4,250.00 | 3.66% | 5,212,884 |
| Sep 11, 2026 | 4,092.00 | 4,181.00 | 4,079.00 | 4,100.00 | 4,100.00 | 0.20% | 3,435,873 |
| Sep 10, 2026 | 4,011.00 | 4,095.00 | 4,002.00 | 4,092.00 | 4,092.00 | 1.54% | 2,935,449 |
| Sep 9, 2026 | 4,067.00 | 4,116.00 | 4,011.00 | 4,030.00 | 4,030.00 | -1.20% | 2,651,690 |
| Sep 8, 2026 | 4,102.00 | 4,142.00 | 4,066.00 | 4,079.00 | 4,079.00 | -0.49% | 2,446,484 |
| Sep 7, 2026 | 4,083.00 | 4,143.00 | 4,061.00 | 4,099.00 | 4,099.00 | -0.63% | 4,057,727 |
| Sep 4, 2026 | 4,111.00 | 4,127.00 | 4,076.00 | 4,125.00 | 4,125.00 | -0.70% | 2,160,671 |
| Sep 3, 2026 | 4,126.00 | 4,182.00 | 4,041.00 | 4,154.00 | 4,154.00 | 0.68% | 4,077,218 |
| Sep 2, 2026 | 4,176.00 | 4,223.00 | 4,085.00 | 4,126.00 | 4,126.00 | -1.15% | 3,899,188 |
| Sep 1, 2026 | 4,088.00 | 4,184.00 | 4,085.00 | 4,174.00 | 4,174.00 | 1.09% | 2,947,422 |
| Aug 28, 2026 | 4,141.00 | 4,222.40 | 4,126.00 | 4,129.00 | 4,129.00 | -0.55% | 3,595,219 |
| Aug 27, 2026 | 4,200.00 | 4,226.00 | 4,152.00 | 4,152.00 | 4,152.00 | -2.03% | 2,392,944 |
| Aug 26, 2026 | 4,128.00 | 4,257.00 | 4,109.00 | 4,238.00 | 4,238.00 | 2.54% | 2,875,662 |
| Aug 25, 2026 | 4,162.00 | 4,190.00 | 4,109.00 | 4,133.00 | 4,133.00 | -1.45% | 2,517,626 |
| Aug 24, 2026 | 4,129.00 | 4,194.00 | 4,110.00 | 4,194.00 | 4,194.00 | 1.53% | 3,059,431 |
| Aug 21, 2026 | 4,155.00 | 4,184.00 | 4,122.00 | 4,131.00 | 4,131.00 | -0.72% | 1,987,346 |
| Aug 20, 2026 | 4,132.00 | 4,161.00 | 4,089.00 | 4,161.00 | 4,161.00 | 1.59% | 2,435,933 |
| Aug 19, 2026 | 4,159.00 | 4,173.00 | 4,082.00 | 4,096.00 | 4,096.00 | -1.23% | 2,856,442 |
| Aug 18, 2026 | 4,143.00 | 4,193.00 | 4,107.00 | 4,147.00 | 4,147.00 | 0.14% | 3,097,072 |
| Aug 17, 2026 | 4,207.00 | 4,218.70 | 4,131.00 | 4,141.00 | 4,141.00 | -1.73% | 2,338,503 |
| Aug 14, 2026 | 4,261.00 | 4,273.00 | 4,175.00 | 4,214.00 | 4,214.00 | -1.17% | 4,629,562 |
| Aug 13, 2026 | 4,150.00 | 4,264.00 | 4,135.00 | 4,264.00 | 4,264.00 | 2.75% | 4,088,930 |
| Aug 12, 2026 | 4,225.00 | 4,239.00 | 4,150.00 | 4,150.00 | 4,150.00 | -1.24% | 3,447,857 |
| Aug 11, 2026 | 4,236.00 | 4,257.00 | 4,202.00 | 4,202.00 | 4,202.00 | -0.61% | 3,073,459 |
| Aug 10, 2026 | 4,402.00 | 4,404.00 | 4,205.00 | 4,228.00 | 4,228.00 | -4.37% | 2,362,317 |
| 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 |