British American Tobacco p.l.c. (LON:BATS)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 4,644.00
+115.00 (2.54%)
Nov 4, 2026, 5:15 PM GMT
LON:BATS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4,533.00 | 4,665.00 | 4,503.00 | 4,644.00 | 4,644.00 | 2.54% | 6,055,226 |
| Nov 3, 2026 | 4,608.00 | 4,614.00 | 4,520.00 | 4,529.00 | 4,529.00 | -0.98% | 2,147,178 |
| Nov 2, 2026 | 4,626.00 | 4,650.00 | 4,570.00 | 4,574.00 | 4,574.00 | -0.39% | 1,743,718 |
| Oct 30, 2026 | 4,621.00 | 4,645.00 | 4,571.00 | 4,592.00 | 4,592.00 | 1.68% | 2,804,251 |
| Oct 29, 2026 | 4,497.00 | 4,548.00 | 4,487.00 | 4,516.00 | 4,516.00 | 0.16% | 1,558,714 |
| Oct 28, 2026 | 4,493.00 | 4,526.00 | 4,476.00 | 4,509.00 | 4,509.00 | 0.07% | 1,651,336 |
| Oct 27, 2026 | 4,498.00 | 4,506.00 | 4,445.00 | 4,506.00 | 4,506.00 | -0.09% | 1,774,294 |
| Oct 26, 2026 | 4,430.00 | 4,534.00 | 4,417.00 | 4,510.00 | 4,510.00 | 1.76% | 3,685,569 |
| Oct 23, 2026 | 4,492.00 | 4,492.00 | 4,406.00 | 4,432.00 | 4,432.00 | -1.01% | 1,597,659 |
| Oct 22, 2026 | 4,400.00 | 4,483.15 | 4,399.50 | 4,477.00 | 4,477.00 | 2.05% | 1,804,594 |
| Oct 21, 2026 | 4,405.00 | 4,433.00 | 4,358.00 | 4,387.00 | 4,387.00 | -0.72% | 2,038,841 |
| Oct 20, 2026 | 4,415.00 | 4,444.30 | 4,388.00 | 4,419.00 | 4,419.00 | -0.45% | 2,237,605 |
| Oct 19, 2026 | 4,459.00 | 4,469.00 | 4,413.00 | 4,439.00 | 4,439.00 | -0.40% | 2,019,418 |
| Oct 16, 2026 | 4,337.00 | 4,473.00 | 4,308.00 | 4,457.00 | 4,457.00 | 2.08% | 5,926,006 |
| Oct 15, 2026 | 4,340.00 | 4,433.00 | 4,316.00 | 4,366.00 | 4,366.00 | 2.49% | 3,378,842 |
| 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% | 2,591,257 |
| 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% | 2,780,525 |
| Oct 8, 2026 | 4,074.00 | 4,184.00 | 4,074.00 | 4,161.00 | 4,161.00 | 1.89% | 5,977,631 |
| 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 | 4,010.00 | 3,947.00 | 3,978.00 | 3,978.00 | 0.45% | 3,787,272 |
| Oct 2, 2026 | 3,969.00 | 4,009.00 | 3,960.00 | 3,960.00 | 3,960.00 | -0.60% | 3,647,314 |
| Oct 1, 2026 | 4,013.00 | 4,129.40 | 3,966.00 | 3,984.00 | 3,984.00 | -2.06% | 2,880,427 |
| Sep 30, 2026 | 4,152.00 | 4,186.00 | 4,106.00 | 4,129.00 | 4,067.74 | -0.36% | 3,626,349 |
| 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 | 4,186.95 | 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 | 4,222.40 | 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 |