British American Tobacco Kenya plc (NASE:BAT)
Kenya · Delayed Price · Currency is KES 567.00
+29.00 (5.39%)
At close: Feb 27, 2026
NASE:BAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 565.00 | 629.00 | 550.00 | 567.00 | 567.00 | 5.39% | 45,284 |
| Feb 26, 2026 | 520.00 | 540.00 | 520.00 | 538.00 | 538.00 | 2.28% | 2,017 |
| Feb 25, 2026 | 535.00 | 538.00 | 520.00 | 526.00 | 526.00 | 0.19% | 21,720 |
| Feb 24, 2026 | 525.00 | 535.00 | 520.00 | 525.00 | 525.00 | 0.77% | 8,038 |
| Feb 23, 2026 | 510.00 | 529.00 | 510.00 | 521.00 | 521.00 | 1.17% | 3,440 |
| Feb 20, 2026 | 515.00 | 520.00 | 510.00 | 515.00 | 515.00 | 2.18% | 79,828 |
| Feb 19, 2026 | 497.00 | 515.00 | 495.75 | 504.00 | 504.00 | 1.66% | 10,844 |
| Feb 18, 2026 | 495.00 | 496.00 | 495.00 | 495.75 | 495.75 | 0.10% | 6,510 |
| Feb 17, 2026 | 496.00 | 496.00 | 494.50 | 495.25 | 495.25 | - | 14,329 |
| Feb 16, 2026 | 495.00 | 499.00 | 492.50 | 495.25 | 495.25 | -0.50% | 30,268 |
| Feb 13, 2026 | 500.00 | 500.00 | 490.25 | 497.75 | 497.75 | -0.25% | 3,418 |
| Feb 12, 2026 | 500.00 | 500.00 | 498.00 | 499.00 | 499.00 | -0.20% | 8,605 |
| Feb 11, 2026 | 503.00 | 503.00 | 490.00 | 500.00 | 500.00 | 0.05% | 112,588 |
| Feb 10, 2026 | 505.00 | 505.00 | 480.00 | 499.75 | 499.75 | -0.45% | 57,474 |
| Feb 9, 2026 | 500.00 | 505.00 | 492.00 | 502.00 | 502.00 | 0.40% | 1,849 |
| Feb 6, 2026 | 503.00 | 503.00 | 491.75 | 500.00 | 500.00 | 1.68% | 42,838 |
| Feb 5, 2026 | 495.00 | 502.00 | 480.00 | 491.75 | 491.75 | 0.36% | 109,695 |
| Feb 4, 2026 | 490.00 | 497.00 | 488.00 | 490.00 | 490.00 | 0.10% | 153,246 |
| Feb 3, 2026 | 490.00 | 497.00 | 487.00 | 489.50 | 489.50 | 0.62% | 5,312 |
| Feb 2, 2026 | 483.00 | 490.00 | 480.00 | 486.50 | 486.50 | 2.75% | 2,448 |
| Jan 30, 2026 | 476.00 | 483.00 | 473.00 | 473.50 | 473.50 | -0.37% | 68,553 |
| Jan 29, 2026 | 483.00 | 483.00 | 473.00 | 475.25 | 475.25 | -0.11% | 31,641 |
| Jan 28, 2026 | 473.75 | 490.00 | 473.00 | 475.75 | 475.75 | 0.53% | 33,194 |
| Jan 27, 2026 | 476.75 | 485.00 | 472.00 | 473.25 | 473.25 | -0.16% | 17,814 |
| Jan 26, 2026 | 475.00 | 479.00 | 472.00 | 474.00 | 474.00 | 0.32% | 6,499 |
| Jan 23, 2026 | 485.00 | 485.00 | 472.25 | 472.50 | 472.50 | 0.05% | 65,640 |
| Jan 22, 2026 | 489.75 | 489.75 | 472.00 | 472.25 | 472.25 | 0.05% | 334,363 |
| Jan 21, 2026 | 478.00 | 478.00 | 472.00 | 472.00 | 472.00 | -0.05% | 326,687 |
| Jan 20, 2026 | 489.75 | 489.75 | 470.25 | 472.25 | 472.25 | 0.27% | 7,720 |
| Jan 19, 2026 | 489.75 | 489.75 | 470.00 | 471.00 | 471.00 | -0.53% | 8,211 |
| Jan 16, 2026 | 474.00 | 490.00 | 469.00 | 473.50 | 473.50 | 0.74% | 10,343 |
| Jan 15, 2026 | 474.00 | 474.75 | 470.00 | 470.00 | 470.00 | - | 112,133 |
| Jan 14, 2026 | 471.50 | 474.00 | 470.00 | 470.00 | 470.00 | - | 128,129 |
| Jan 13, 2026 | 469.00 | 472.00 | 469.00 | 470.00 | 470.00 | 0.53% | 61,643 |
| Jan 12, 2026 | 469.00 | 469.00 | 465.00 | 467.50 | 467.50 | -0.05% | 1,576 |
| Jan 9, 2026 | 467.00 | 469.00 | 465.00 | 467.75 | 467.75 | 0.11% | 3,570 |
| Jan 8, 2026 | 465.00 | 469.00 | 465.00 | 467.25 | 467.25 | 1.25% | 2,693 |
| Jan 7, 2026 | 466.00 | 468.00 | 460.00 | 461.50 | 461.50 | -0.32% | 5,952 |
| Jan 6, 2026 | 458.50 | 466.00 | 454.50 | 463.00 | 463.00 | 1.87% | 1,853 |
| Jan 5, 2026 | 455.00 | 459.00 | 450.00 | 454.50 | 454.50 | -0.87% | 2,619 |
| Jan 2, 2026 | 459.00 | 460.00 | 455.00 | 458.50 | 458.50 | -0.11% | 960 |
| Dec 31, 2025 | 465.00 | 465.00 | 458.50 | 459.00 | 459.00 | -0.22% | 8,242 |
| Dec 30, 2025 | 464.00 | 474.00 | 459.50 | 460.00 | 460.00 | 0.33% | 19,108 |
| Dec 29, 2025 | 464.00 | 464.00 | 455.00 | 458.50 | 458.50 | -0.11% | 1,659 |
| Dec 24, 2025 | 457.00 | 469.00 | 456.00 | 459.00 | 459.00 | -0.54% | 1,659 |
| Dec 23, 2025 | 470.00 | 470.00 | 455.00 | 461.50 | 461.50 | 0.27% | 8,755 |
| Dec 22, 2025 | 470.00 | 470.00 | 460.00 | 460.25 | 460.25 | 0.05% | 99,123 |
| Dec 19, 2025 | 460.00 | 465.00 | 456.00 | 460.00 | 460.00 | - | 8,817 |
| Dec 18, 2025 | 460.00 | 470.00 | 455.00 | 460.00 | 460.00 | 1.32% | 9,304 |
| Dec 17, 2025 | 451.50 | 460.00 | 451.00 | 454.00 | 454.00 | 0.94% | 6,500 |