British American Tobacco p.l.c. (LON:BATS)
London · Delayed Price · Currency is GBP · Price in GBX 4,526.80
-46.20 (-1.01%)
Jun 16, 2026, 8:00 AM GMT
LON:BATS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 3,936.00 | 4,643.00 | 4,573.00 | 4,573.00 | 4,573.00 | -1.25% | 3,708,788 |
| Jun 12, 2026 | 4,534.00 | 4,653.50 | 4,532.00 | 4,631.00 | 4,631.00 | 1.03% | 4,330,613 |
| Jun 11, 2026 | 4,575.00 | 4,629.00 | 4,561.00 | 4,584.00 | 4,584.00 | 0.39% | 3,340,096 |
| Jun 10, 2026 | 4,472.00 | 4,566.00 | 4,466.00 | 4,566.00 | 4,566.00 | 2.03% | 2,572,234 |
| Jun 9, 2026 | 4,486.00 | 4,489.00 | 4,404.00 | 4,475.00 | 4,475.00 | 0.13% | 5,428,985 |
| Jun 8, 2026 | 4,458.00 | 4,524.20 | 3,744.00 | 4,469.00 | 4,469.00 | 1.48% | 3,528,875 |
| Jun 5, 2026 | 4,289.00 | 4,427.00 | 4,274.00 | 4,404.00 | 4,404.00 | 1.94% | 3,236,696 |
| Jun 4, 2026 | 4,341.00 | 4,374.00 | 4,294.00 | 4,320.00 | 4,320.00 | -1.86% | 1,986,154 |
| Jun 3, 2026 | 4,469.00 | 4,492.00 | 4,359.00 | 4,402.00 | 4,402.00 | -1.43% | 2,926,994 |
| Jun 2, 2026 | 4,508.00 | 4,518.00 | 3,894.00 | 4,466.00 | 4,466.00 | -2.51% | 3,417,192 |
| Jun 1, 2026 | 4,581.00 | 4,820.00 | 4,571.00 | 4,581.00 | 4,581.00 | -0.22% | 2,160,047 |
| May 29, 2026 | 4,620.00 | 4,659.00 | 4,554.00 | 4,591.00 | 4,591.00 | -2.46% | 15,184,560 |
| May 28, 2026 | 4,742.00 | 4,758.00 | 4,689.00 | 4,707.00 | 4,707.00 | -1.38% | 2,286,969 |
| May 27, 2026 | 4,743.00 | 4,796.00 | 4,731.90 | 4,773.00 | 4,773.00 | -0.98% | 4,943,418 |
| May 26, 2026 | 4,886.00 | 4,919.00 | 4,144.00 | 4,820.00 | 4,820.00 | -1.13% | 4,868,906 |
| May 22, 2026 | 4,873.00 | 4,894.00 | 4,818.00 | 4,875.00 | 4,875.00 | -0.35% | 2,472,015 |
| May 21, 2026 | 4,840.00 | 4,952.00 | 4,819.00 | 4,892.00 | 4,892.00 | - | 2,317,661 |
| May 20, 2026 | 4,885.00 | 4,958.00 | 4,858.00 | 4,892.00 | 4,892.00 | -0.18% | 2,292,655 |
| May 19, 2026 | 4,940.00 | 5,326.00 | 4,875.00 | 4,901.00 | 4,901.00 | -0.51% | 1,896,422 |
| May 18, 2026 | 4,879.00 | 4,969.00 | 4,870.00 | 4,926.00 | 4,926.00 | 1.27% | 2,579,041 |
| May 15, 2026 | 4,980.00 | 5,006.00 | 4,835.00 | 4,864.00 | 4,864.00 | -1.98% | 5,306,078 |
| May 14, 2026 | 4,852.00 | 4,962.00 | 4,850.00 | 4,962.00 | 4,962.00 | 3.22% | 3,903,275 |
| May 13, 2026 | 4,665.00 | 4,813.00 | 4,660.00 | 4,807.00 | 4,807.00 | 3.73% | 5,669,953 |
| May 12, 2026 | 4,393.00 | 4,641.00 | 4,363.00 | 4,634.00 | 4,634.00 | 5.82% | 4,321,484 |
| May 11, 2026 | 4,308.00 | 4,388.00 | 4,298.00 | 4,379.00 | 4,379.00 | 2.62% | 3,984,047 |
| May 8, 2026 | 4,277.00 | 4,295.00 | 4,235.00 | 4,267.00 | 4,267.00 | -0.44% | 2,311,903 |
| May 7, 2026 | 4,360.00 | 4,377.00 | 4,277.00 | 4,286.00 | 4,286.00 | -2.37% | 1,945,796 |
| May 6, 2026 | 4,350.00 | 4,446.00 | 4,350.00 | 4,390.00 | 4,390.00 | 1.95% | 2,960,775 |
| May 5, 2026 | 4,290.00 | 4,352.00 | 4,290.00 | 4,306.00 | 4,306.00 | -0.53% | 2,662,803 |
| May 1, 2026 | 4,300.00 | 4,358.00 | 4,267.00 | 4,329.00 | 4,329.00 | 0.14% | 1,162,205 |
| Apr 30, 2026 | 4,273.00 | 4,358.00 | 4,231.00 | 4,323.00 | 4,323.00 | 1.50% | 4,442,195 |
| Apr 29, 2026 | 4,315.00 | 4,322.00 | 4,259.00 | 4,259.00 | 4,259.00 | -1.23% | 5,494,841 |
| Apr 28, 2026 | 4,228.00 | 4,312.00 | 4,228.00 | 4,312.00 | 4,312.00 | 1.79% | 15,602,480 |
| Apr 27, 2026 | 4,284.00 | 4,292.00 | 4,229.00 | 4,236.00 | 4,236.00 | -1.53% | 3,731,681 |
| Apr 24, 2026 | 4,255.00 | 4,371.00 | 4,246.00 | 4,302.00 | 4,302.00 | 2.28% | 3,610,714 |
| Apr 23, 2026 | 4,168.00 | 4,224.00 | 4,146.00 | 4,206.00 | 4,206.00 | 1.52% | 4,441,659 |
| Apr 22, 2026 | 4,079.00 | 4,143.00 | 4,070.00 | 4,143.00 | 4,143.00 | 0.78% | 3,812,679 |
| Apr 21, 2026 | 4,200.00 | 4,221.00 | 4,111.00 | 4,111.00 | 4,111.00 | -2.68% | 4,382,786 |
| Apr 20, 2026 | 4,187.00 | 4,227.00 | 4,172.00 | 4,224.00 | 4,224.00 | 1.98% | 9,697,247 |
| Apr 17, 2026 | 4,161.00 | 4,176.00 | 4,086.00 | 4,142.00 | 4,142.00 | -0.24% | 3,629,950 |
| Apr 16, 2026 | 4,178.00 | 4,206.00 | 4,131.00 | 4,152.00 | 4,152.00 | -1.12% | 6,728,846 |
| Apr 15, 2026 | 4,221.00 | 4,239.00 | 4,159.00 | 4,199.00 | 4,199.00 | -0.59% | 6,210,896 |
| Apr 14, 2026 | 4,328.00 | 4,340.00 | 4,135.90 | 4,224.00 | 4,224.00 | -2.85% | 7,267,014 |
| Apr 13, 2026 | 4,362.00 | 4,411.00 | 4,346.00 | 4,348.00 | 4,348.00 | -0.07% | 3,294,539 |
| Apr 10, 2026 | 4,359.00 | 4,399.00 | 4,337.00 | 4,351.00 | 4,351.00 | 0.35% | 3,226,784 |
| Apr 9, 2026 | 4,486.00 | 4,506.00 | 4,301.00 | 4,336.00 | 4,336.00 | -1.99% | 3,103,313 |
| Apr 8, 2026 | 4,493.00 | 4,493.00 | 4,294.00 | 4,424.00 | 4,424.00 | -0.14% | 6,571,418 |
| Apr 7, 2026 | 4,370.00 | 4,463.00 | 4,370.00 | 4,430.00 | 4,430.00 | 0.52% | 2,096,107 |
| Apr 2, 2026 | 4,344.00 | 4,432.00 | 4,328.00 | 4,407.00 | 4,407.00 | 2.18% | 3,834,729 |
| Apr 1, 2026 | 4,376.00 | 4,408.00 | 4,206.00 | 4,313.00 | 4,313.00 | -1.33% | 7,828,550 |