Australia markets close in 2 hours 43 minutes

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,410.50-8.50 (-0.25%)
At close: 06:26PM GMT
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20220.000.000.003,410.503,410.50133,819
06 Dec 20223,448.503,453.003,417.003,419.003,419.002,601,635
05 Dec 20223,423.503,434.503,399.743,430.503,430.503,230,490
02 Dec 20223,379.003,429.003,371.503,408.003,408.002,391,796
01 Dec 20223,403.503,424.003,361.503,391.003,391.002,495,447
30 Nov 20223,364.503,407.003,355.503,391.003,391.005,870,577
29 Nov 20223,368.003,374.503,346.003,350.503,350.502,247,233
28 Nov 20223,279.003,367.503,261.503,358.003,358.001,914,197
25 Nov 20223,333.003,364.503,331.003,355.503,355.502,941,651
24 Nov 20223,350.503,354.663,325.503,327.503,327.501,214,004
23 Nov 20223,351.503,380.503,337.003,353.503,353.501,346,716
22 Nov 20223,348.003,352.003,326.003,345.503,345.501,993,046
21 Nov 20223,305.503,359.503,295.503,349.503,349.501,333,203
18 Nov 20223,305.003,329.503,291.003,311.003,311.002,416,643
17 Nov 20223,273.503,297.503,242.503,287.003,287.001,866,701
16 Nov 20223,230.003,274.003,230.003,256.503,256.502,747,023
15 Nov 20223,240.003,298.003,217.803,228.503,228.502,603,132
14 Nov 20223,222.503,293.503,207.003,255.503,255.504,835,482
11 Nov 20223,287.503,290.003,163.503,187.003,187.004,678,914
10 Nov 20223,376.503,411.503,303.003,316.503,316.504,026,398
09 Nov 20223,344.003,410.003,344.003,392.503,392.501,659,795
08 Nov 20223,360.503,375.003,343.553,354.003,354.001,393,716
07 Nov 20223,361.503,389.503,353.503,368.003,368.001,379,249
04 Nov 20223,353.003,402.503,329.503,376.503,376.502,059,369
03 Nov 20223,294.503,350.003,289.003,350.003,350.001,734,190
02 Nov 20223,419.503,419.503,271.503,274.003,274.003,938,548
01 Nov 20223,469.003,473.503,444.503,465.003,465.003,251,957
31 Oct 20223,420.503,447.503,404.503,433.503,433.502,160,717
28 Oct 20223,408.003,428.503,390.003,414.503,414.501,388,545
27 Oct 20223,434.003,456.003,401.003,414.003,414.001,792,777
26 Oct 20223,383.503,411.503,350.003,403.503,403.502,536,020
25 Oct 20223,400.003,419.503,370.003,384.003,384.001,771,248
24 Oct 20223,333.503,387.003,314.503,379.503,379.502,052,979
21 Oct 20223,300.003,326.503,247.213,321.003,321.002,411,579
20 Oct 20223,315.003,336.503,292.503,301.003,301.002,054,982
19 Oct 20223,289.503,315.503,275.003,303.503,303.501,453,274
18 Oct 20223,290.503,299.003,265.503,283.503,283.502,046,836
17 Oct 20223,283.003,318.003,269.003,277.003,277.001,574,574
14 Oct 20223,320.503,320.503,277.503,281.503,281.502,347,241
13 Oct 20223,311.503,311.503,241.003,273.003,273.002,309,882
12 Oct 20223,280.003,334.003,270.003,320.003,320.002,712,595
11 Oct 20223,318.503,321.503,273.003,279.003,279.003,512,747
10 Oct 20223,307.503,337.503,300.503,319.003,319.002,735,203
07 Oct 20223,267.503,323.003,253.003,313.503,313.502,045,749
06 Oct 20223,283.003,334.003,245.003,266.003,266.004,572,336
05 Oct 20223,253.503,284.503,219.933,281.503,281.503,378,404
04 Oct 20223,276.503,286.503,223.503,258.503,258.503,106,614
03 Oct 20223,192.003,263.003,153.003,244.003,244.002,751,842
30 Sept 20223,252.003,300.003,226.473,226.503,226.504,063,776
29 Sept 20223,293.503,331.003,241.503,269.503,269.503,007,879
29 Sept 202254.45 Dividend
28 Sept 20223,367.003,421.003,342.003,392.003,337.553,320,007
27 Sept 20223,400.503,438.003,374.473,374.503,320.333,343,019
26 Sept 20223,387.503,435.503,341.003,400.003,345.423,132,632
23 Sept 20223,496.003,497.503,382.003,386.503,332.142,889,299
22 Sept 20223,446.503,473.003,434.503,463.503,407.903,565,432
21 Sept 20223,496.003,503.503,446.503,455.003,399.542,258,318
20 Sept 20223,475.003,519.003,471.003,481.503,425.611,892,763
16 Sept 20223,418.003,488.003,415.003,450.503,395.117,444,391
15 Sept 20223,418.003,446.003,414.003,435.003,379.861,664,992
14 Sept 20223,448.503,472.003,405.473,405.503,350.833,258,343
13 Sept 20223,512.503,533.503,478.503,495.003,438.902,365,931
12 Sept 20223,506.003,530.503,496.253,509.003,452.673,289,904
09 Sept 20223,476.003,536.503,476.003,489.003,432.991,862,001
08 Sept 20223,444.503,511.503,442.003,476.003,420.202,993,728
07 Sept 20223,450.503,488.503,446.503,466.003,410.362,306,922
06 Sept 20223,465.003,491.003,451.503,479.503,423.651,795,208
05 Sept 20223,440.003,476.503,422.503,471.503,415.771,294,563
02 Sept 20223,441.003,473.003,400.003,460.503,404.951,863,385
01 Sept 20223,440.003,473.003,422.503,445.503,390.192,211,761
31 Aug 20223,471.003,481.003,429.503,451.503,396.095,590,900
30 Aug 20223,456.503,536.503,448.503,456.503,401.012,073,240
26 Aug 20223,468.503,487.503,454.873,462.503,406.926,852,970
25 Aug 20223,447.003,478.503,442.003,446.003,390.681,296,235
24 Aug 20223,436.503,464.503,420.003,452.003,396.592,038,423
23 Aug 20223,493.503,493.503,412.503,423.503,368.542,883,120
22 Aug 20223,468.003,516.003,440.503,509.003,452.672,044,309
19 Aug 20223,437.503,467.503,411.003,465.503,409.873,480,896
18 Aug 20223,432.503,450.003,405.593,437.503,382.322,957,927
17 Aug 20223,419.003,467.503,414.503,440.503,385.273,958,577
16 Aug 20223,373.003,428.503,373.003,406.503,351.821,726,457
15 Aug 20223,328.003,370.503,327.003,361.003,307.051,579,107
12 Aug 20223,315.503,350.003,311.003,324.003,270.644,485,189
11 Aug 20223,296.003,326.503,270.003,318.503,265.231,470,554
10 Aug 20223,300.503,331.003,271.003,279.503,226.863,874,943
09 Aug 20223,280.503,322.503,265.993,309.503,256.371,442,198
08 Aug 20223,267.503,291.003,247.003,270.003,217.514,606,913
05 Aug 20223,235.003,289.003,225.503,257.003,204.721,361,844
04 Aug 20223,264.003,275.503,204.503,219.503,167.823,352,391
03 Aug 20223,259.003,282.003,231.003,280.003,227.351,479,858
02 Aug 20223,228.503,339.003,228.503,265.503,213.082,447,004
01 Aug 20223,205.003,234.003,184.953,230.003,178.152,683,148
29 July 20223,376.003,381.523,213.503,220.503,168.805,227,057
28 July 20223,440.503,450.003,343.003,372.503,318.362,498,031
27 July 20223,455.003,516.003,443.003,449.003,393.643,771,033
26 July 20223,466.503,494.503,438.003,471.003,415.282,631,045
25 July 20223,437.503,466.503,413.503,466.503,410.854,113,925
22 July 20223,429.503,468.503,413.503,420.503,365.597,215,815
21 July 20223,454.003,464.503,390.003,450.003,394.622,589,338
20 July 20223,526.503,555.003,455.003,463.503,407.905,498,824
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...