Australia markets closed

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,729.00+16.00 (+0.59%)
At close: 04:35PM BST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20242,711.002,740.002,698.002,729.002,729.004,832,574
25 July 20242,554.002,718.002,551.002,713.002,713.009,978,017
24 July 20242,554.002,592.002,546.002,576.002,576.002,761,994
23 July 20242,586.002,618.002,566.972,585.002,585.003,963,648
22 July 20242,572.002,599.002,564.002,589.002,589.003,727,112
19 July 20242,546.002,565.002,482.002,565.002,565.005,296,351
18 July 20242,520.002,561.002,482.002,556.002,556.003,578,844
17 July 20242,472.002,503.002,450.002,497.002,497.002,940,660
16 July 20242,470.002,491.002,455.002,464.002,464.002,458,813
15 July 20242,491.002,523.002,467.002,476.002,476.002,322,397
12 July 20242,503.002,513.002,495.002,507.002,507.002,391,689
11 July 20242,490.002,498.002,466.002,482.002,482.002,502,193
10 July 20242,489.002,504.002,462.002,488.002,488.002,404,292
09 July 20242,459.002,484.622,443.002,477.002,477.004,470,024
08 July 20242,463.002,477.002,452.002,458.002,458.002,522,621
05 July 20242,479.002,489.002,457.002,460.002,460.002,493,310
04 July 20242,465.002,488.002,440.002,470.002,470.002,255,788
03 July 20242,446.002,457.002,438.002,455.002,455.002,587,246
02 July 20242,440.002,466.002,427.002,433.002,433.002,786,758
01 July 20242,455.002,474.002,415.002,451.002,451.002,434,684
28 June 20242,448.002,455.002,427.002,430.002,430.004,442,693
27 June 20242,483.002,527.002,433.002,433.002,433.003,110,623
27 June 202458.88 Dividend
26 June 20242,520.002,536.002,497.002,511.002,452.124,066,299
25 June 20242,548.002,562.002,514.002,515.002,456.033,298,887
24 June 20242,486.002,547.002,445.002,535.002,475.564,057,922
21 June 20242,465.002,497.002,445.002,488.002,429.669,550,115
20 June 20242,433.002,462.002,421.002,460.002,402.325,190,072
19 June 20242,429.002,441.002,423.002,440.002,382.783,212,276
18 June 20242,421.002,436.862,406.002,425.002,368.143,688,030
17 June 20242,410.002,413.002,390.312,409.002,352.512,870,033
14 June 20242,385.002,398.822,374.002,392.002,335.912,678,196
13 June 20242,383.002,397.002,367.502,378.002,322.242,978,887
12 June 20242,385.002,410.002,371.002,381.002,325.1710,329,499
11 June 20242,399.002,417.002,369.002,388.002,332.006,334,505
10 June 20242,423.002,428.002,393.002,402.002,345.683,026,316
07 June 20242,434.002,452.002,414.002,437.002,379.862,396,694
06 June 20242,417.002,442.002,401.002,434.002,376.934,904,974
05 June 20242,449.002,449.002,423.002,427.002,370.094,964,372
04 June 20242,430.002,432.002,388.002,422.002,365.217,667,528
03 June 20242,439.002,450.002,430.002,435.002,377.906,217,147
31 May 20242,403.002,428.002,374.002,415.002,358.377,423,571
30 May 20242,351.002,392.002,336.002,389.002,332.983,572,246
29 May 20242,381.002,398.002,352.002,356.002,300.753,133,945
28 May 20242,395.002,397.002,378.002,381.002,325.173,860,230
24 May 20242,400.002,418.002,390.002,390.002,333.963,038,194
23 May 20242,450.002,479.002,424.002,424.002,367.1610,983,314
22 May 20242,463.002,488.002,447.002,464.002,406.224,349,319
21 May 20242,462.002,491.002,447.002,473.002,415.018,303,522
20 May 20242,477.002,483.002,466.002,476.002,417.944,311,279
17 May 20242,487.002,496.002,469.002,475.002,416.968,293,019
16 May 20242,464.002,493.002,448.002,486.002,427.714,008,299
15 May 20242,470.002,494.002,450.002,466.002,408.185,595,607
14 May 20242,458.002,475.002,441.002,465.002,407.2013,880,656
13 May 20242,432.002,465.002,417.002,460.002,402.322,995,655
10 May 20242,409.002,447.002,386.002,433.002,375.955,574,236
09 May 20242,408.002,425.002,391.002,401.002,344.709,954,842
08 May 20242,397.002,410.002,384.002,406.002,349.584,695,037
07 May 20242,366.002,402.502,363.002,387.002,331.037,443,536
03 May 20242,371.002,391.002,355.002,355.002,299.784,176,106
02 May 20242,358.002,377.002,334.002,371.002,315.404,846,270
01 May 20242,346.002,347.002,343.002,349.002,293.92112,407
30 Apr 20242,348.002,365.002,343.002,351.002,295.87397,624
29 Apr 20242,336.002,369.002,336.002,345.002,290.014,146,654
26 Apr 20242,344.002,355.002,325.002,326.002,271.463,107,068
25 Apr 20242,348.002,359.002,323.002,337.002,282.208,465,160
24 Apr 20242,368.002,378.002,344.002,346.002,290.994,867,784
23 Apr 20242,377.002,389.002,359.002,360.002,304.668,443,655
22 Apr 20242,349.002,365.492,338.002,360.002,304.664,672,734
19 Apr 20242,301.002,316.002,280.502,310.002,255.8314,031,357
18 Apr 20242,292.002,309.002,287.002,293.002,239.233,803,904
17 Apr 20242,267.002,288.002,252.002,276.002,222.636,988,255
16 Apr 20242,270.002,279.892,257.002,267.002,213.847,963,773
15 Apr 20242,300.002,304.002,276.002,287.002,233.375,249,113
12 Apr 20242,306.002,330.002,298.002,307.002,252.905,738,210
11 Apr 20242,308.002,320.002,299.002,303.002,249.004,953,865
10 Apr 20242,339.002,350.002,301.002,308.002,253.8817,753,114
09 Apr 20242,332.002,342.002,316.002,318.002,263.6517,350,537
08 Apr 20242,330.002,343.002,317.002,332.002,277.326,457,362
05 Apr 20242,335.002,351.002,324.002,329.002,274.3915,122,460
04 Apr 20242,373.002,377.362,348.002,356.002,300.755,821,846
03 Apr 20242,391.002,402.792,371.502,376.002,320.2911,090,968
02 Apr 20242,412.002,432.002,404.002,404.002,347.635,179,073
28 Mar 20242,386.502,412.002,384.502,406.002,349.583,985,602
27 Mar 20242,365.002,391.502,349.002,389.002,332.988,579,397
26 Mar 20242,369.502,375.002,355.002,366.002,310.5216,497,916
25 Mar 20242,366.002,383.002,342.002,375.502,319.806,941,062
22 Mar 20242,369.002,390.502,366.502,376.002,320.294,919,211
21 Mar 20242,358.502,373.002,341.642,362.002,306.615,092,338
21 Mar 202458.88 Dividend
20 Mar 20242,412.502,416.002,365.002,394.502,280.8511,036,138
19 Mar 20242,420.002,436.002,392.502,412.002,297.526,008,554
18 Mar 20242,365.502,404.502,353.002,399.002,285.1410,741,231
15 Mar 20242,377.002,385.902,340.502,340.502,229.4240,520,113
14 Mar 20242,386.502,403.002,371.002,380.502,267.523,650,538
13 Mar 20242,370.002,404.002,367.502,395.502,281.807,604,042
12 Mar 20242,347.002,400.502,340.002,366.502,254.1810,271,709
11 Mar 20242,297.002,344.502,268.172,319.002,208.945,707,150
08 Mar 20242,288.002,293.502,273.002,286.502,177.983,685,121
07 Mar 20242,299.502,300.502,278.002,289.002,180.364,386,639
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...