Australia markets closed

British American Tobacco p.l.c. (BATS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,475.00-11.00 (-0.44%)
At close: 05:15PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20242,487.002,496.002,469.002,475.002,475.008,293,019
16 May 20242,464.002,493.002,448.002,486.002,486.004,008,299
15 May 20242,470.002,494.002,450.002,466.002,466.005,595,607
14 May 20242,458.002,475.002,441.002,465.002,465.0013,880,656
13 May 20242,432.002,465.002,417.002,460.002,460.002,995,655
10 May 20242,409.002,447.002,386.002,433.002,433.005,574,236
09 May 20242,408.002,425.002,391.002,401.002,401.009,954,842
08 May 20242,397.002,410.002,384.002,406.002,406.004,695,037
07 May 20242,366.002,402.502,363.002,387.002,387.007,443,536
03 May 20242,371.002,391.002,355.002,355.002,355.004,176,106
02 May 20242,358.002,377.002,334.002,371.002,371.004,846,270
01 May 20242,346.002,347.002,343.002,349.002,349.00112,407
30 Apr 20242,348.002,365.002,343.002,351.002,351.00397,624
29 Apr 20242,336.002,369.002,336.002,345.002,345.004,146,654
26 Apr 20242,344.002,355.002,325.002,326.002,326.003,107,068
25 Apr 20242,348.002,359.002,323.002,337.002,337.008,465,160
24 Apr 20242,368.002,378.002,344.002,346.002,346.004,867,784
23 Apr 20242,377.002,389.002,359.002,360.002,360.008,443,655
22 Apr 20242,349.002,365.492,338.002,360.002,360.004,672,734
19 Apr 20242,301.002,316.002,280.502,310.002,310.0014,031,357
18 Apr 20242,292.002,309.002,287.002,293.002,293.003,803,904
17 Apr 20242,267.002,288.002,252.002,276.002,276.006,988,255
16 Apr 20242,270.002,279.892,257.002,267.002,267.007,963,773
15 Apr 20242,300.002,304.002,276.002,287.002,287.005,249,113
12 Apr 20242,306.002,330.002,298.002,307.002,307.005,738,210
11 Apr 20242,308.002,320.002,299.002,303.002,303.004,953,865
10 Apr 20242,339.002,350.002,301.002,308.002,308.0017,753,114
09 Apr 20242,332.002,342.002,316.002,318.002,318.0017,350,537
08 Apr 20242,330.002,343.002,317.002,332.002,332.006,457,362
05 Apr 20242,335.002,351.002,324.002,329.002,329.0015,122,460
04 Apr 20242,373.002,377.362,348.002,356.002,356.005,821,846
03 Apr 20242,391.002,402.792,371.502,376.002,376.0011,090,968
02 Apr 20242,412.002,432.002,404.002,404.002,404.005,179,073
28 Mar 20242,386.502,412.002,384.502,406.002,406.003,985,602
27 Mar 20242,365.002,391.502,349.002,389.002,389.008,579,397
26 Mar 20242,369.502,375.002,355.002,366.002,366.0016,497,916
25 Mar 20242,366.002,383.002,342.002,375.502,375.506,941,062
22 Mar 20242,369.002,390.502,366.502,376.002,376.004,919,211
21 Mar 20242,358.502,373.002,341.642,362.002,362.005,092,338
21 Mar 202458.88 Dividend
20 Mar 20242,412.502,416.002,365.002,394.502,335.6211,036,138
19 Mar 20242,420.002,436.002,392.502,412.002,352.696,008,554
18 Mar 20242,365.502,404.502,353.002,399.002,340.0110,741,231
15 Mar 20242,377.002,385.902,340.502,340.502,282.9540,520,113
14 Mar 20242,386.502,403.002,371.002,380.502,321.963,650,538
13 Mar 20242,370.002,404.002,367.502,395.502,336.607,604,042
12 Mar 20242,347.002,400.502,340.002,366.502,308.3110,271,709
11 Mar 20242,297.002,344.502,268.172,319.002,261.985,707,150
08 Mar 20242,288.002,293.502,273.002,286.502,230.283,685,121
07 Mar 20242,299.502,300.502,278.002,289.002,232.714,386,639
06 Mar 20242,306.002,318.502,279.502,301.502,244.917,243,616
05 Mar 20242,291.502,314.002,279.002,303.502,246.865,085,627
04 Mar 20242,326.502,332.002,281.502,294.002,237.594,650,106
01 Mar 20242,352.502,370.502,330.502,334.502,277.103,459,310
29 Feb 20242,350.002,363.002,333.502,345.002,287.3416,021,178
28 Feb 20242,370.002,372.502,329.502,333.502,276.125,003,337
27 Feb 20242,366.502,380.002,351.002,364.002,305.874,357,661
26 Feb 20242,387.002,394.642,366.002,371.502,313.195,496,797
23 Feb 20242,393.002,395.002,359.002,388.002,329.284,253,486
22 Feb 20242,365.002,386.502,357.002,382.002,323.437,993,247
21 Feb 20242,380.002,384.502,354.002,370.502,312.218,184,188
20 Feb 20242,366.502,383.502,356.502,383.502,324.894,598,112
19 Feb 20242,374.502,399.002,369.502,369.502,311.2310,649,357
16 Feb 20242,425.002,431.502,389.502,413.502,354.153,845,246
15 Feb 20242,392.502,431.502,390.502,422.002,362.443,863,298
14 Feb 20242,404.502,420.002,394.502,399.002,340.019,844,921
13 Feb 20242,434.002,445.002,399.502,408.502,349.283,379,387
12 Feb 20242,419.502,441.502,401.502,435.002,375.124,617,579
09 Feb 20242,454.502,470.002,410.122,421.002,361.474,401,503
08 Feb 20242,428.502,499.212,412.002,484.002,422.928,876,516
07 Feb 20242,356.002,357.952,319.002,319.002,261.984,883,519
06 Feb 20242,365.002,377.502,354.002,362.002,303.922,923,332
05 Feb 20242,367.002,395.502,360.502,378.002,319.534,673,529
02 Feb 20242,373.502,381.502,350.502,365.002,306.854,018,080
01 Feb 20242,332.502,356.502,320.502,339.502,281.973,311,431
31 Jan 20242,367.002,372.502,338.302,338.502,281.005,780,559
30 Jan 20242,358.502,365.502,344.002,352.002,294.173,268,265
29 Jan 20242,330.502,381.002,320.502,355.002,297.096,163,864
26 Jan 20242,301.502,337.502,301.502,333.002,275.634,514,759
25 Jan 20242,302.002,306.502,286.002,292.502,236.132,749,018
24 Jan 20242,310.002,322.002,299.002,313.502,256.613,441,537
23 Jan 20242,321.002,339.002,288.002,295.002,238.573,214,092
22 Jan 20242,314.002,347.002,309.002,334.502,277.105,094,859
19 Jan 20242,304.502,330.502,296.502,307.502,250.763,513,310
18 Jan 20242,318.502,318.502,288.002,289.002,232.713,353,585
17 Jan 20242,318.502,336.002,312.502,319.502,262.463,635,856
16 Jan 20242,335.502,355.502,328.002,349.002,291.244,098,676
15 Jan 20242,347.502,357.002,339.002,350.002,292.212,232,514
12 Jan 20242,359.002,373.232,348.002,348.002,290.263,442,806
11 Jan 20242,361.502,378.502,341.502,349.502,291.737,996,311
10 Jan 20242,374.002,377.002,352.502,352.502,294.652,921,851
09 Jan 20242,379.502,387.502,371.002,373.002,314.657,642,638
08 Jan 20242,363.502,379.502,334.002,371.002,312.702,860,271
05 Jan 20242,356.002,375.002,351.502,360.002,301.972,167,078
04 Jan 20242,347.002,368.002,335.002,366.502,308.312,871,513
03 Jan 20242,341.002,363.002,323.502,333.002,275.6311,090,238
02 Jan 20242,303.002,342.502,289.882,331.502,274.1710,500,029
29 Dec 20232,292.502,310.502,284.002,295.502,239.05773,815
28 Dec 20232,293.502,307.002,281.502,282.502,226.371,826,434
27 Dec 20232,270.002,304.002,260.002,286.002,229.792,648,295
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...