Australia markets close in 22 minutes

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,269.50-68.05 (-2.04%)
At close: 05:06PM BST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
19 July 20223,467.503,538.503,458.503,528.503,471.862,453,423
18 July 20223,488.503,505.503,460.003,484.503,428.571,995,329
15 July 20223,395.503,490.003,385.503,471.503,415.773,461,483
14 July 20223,383.503,396.503,351.003,365.503,311.483,436,999
13 July 20223,403.003,421.503,357.503,390.003,335.583,764,533
12 July 20223,370.003,439.503,358.003,429.503,374.452,027,108
11 July 20223,359.503,400.503,335.003,389.003,334.602,091,296
08 July 20223,378.003,398.503,346.003,383.003,328.692,028,184
07 July 20223,438.503,458.003,377.503,379.503,325.253,496,933
07 July 202254.45 Dividend
06 July 20223,461.503,549.503,412.603,488.503,378.934,103,481
05 July 20223,565.503,574.253,425.003,426.003,318.394,561,071
04 July 20223,572.503,589.003,556.503,560.503,448.664,209,000
01 July 20223,493.503,554.003,463.503,535.503,424.451,894,610
30 June 20223,560.003,564.003,502.003,519.503,408.952,431,524
29 June 20223,606.003,645.003,585.003,626.503,512.592,926,921
28 June 20223,594.503,640.503,580.003,628.003,514.042,591,786
27 June 20223,538.003,579.003,509.503,571.503,459.322,680,287
24 June 20223,453.003,533.503,428.503,530.503,419.613,412,149
23 June 20223,478.503,481.503,416.503,453.003,344.543,409,678
22 June 20223,502.503,515.503,465.003,479.003,369.725,784,154
21 June 20223,510.503,547.003,483.003,497.503,387.643,348,796
20 June 20223,430.503,540.003,428.003,515.503,405.082,614,030
17 June 20223,467.503,478.503,411.003,435.003,327.118,754,026
16 June 20223,531.503,544.213,419.503,440.003,331.956,451,074
15 June 20223,533.503,601.003,520.503,563.503,451.574,443,211
14 June 20223,470.503,516.503,458.353,504.503,394.423,655,266
13 June 20223,489.003,499.503,406.873,470.503,361.496,115,818
10 June 20223,478.503,502.003,457.003,493.003,383.284,129,845
09 June 20223,575.003,607.003,492.503,496.003,386.195,799,268
08 June 20223,554.003,612.973,554.003,566.503,454.473,754,406
07 June 20223,547.003,607.503,535.503,566.003,453.992,950,373
06 June 20223,515.503,560.003,513.023,532.503,421.542,228,467
01 June 20223,521.003,578.793,520.503,536.503,425.425,207,475
31 May 20223,460.003,539.503,460.003,502.003,392.005,406,206
30 May 20223,543.503,553.003,444.503,456.003,347.453,049,189
27 May 20223,558.503,577.003,540.003,550.503,438.982,642,916
26 May 20223,573.003,598.503,559.503,564.503,452.543,517,882
25 May 20223,500.003,601.003,496.503,580.503,468.043,344,509
24 May 20223,461.003,498.003,453.503,488.503,378.934,345,465
23 May 20223,439.503,496.003,422.503,495.003,385.222,491,010
20 May 20223,432.503,465.003,430.003,430.503,322.752,862,916
19 May 20223,458.503,485.003,395.703,432.503,324.684,463,525
18 May 20223,502.003,517.723,477.003,478.003,368.753,319,520
17 May 20223,470.003,523.003,462.003,502.003,392.006,056,085
16 May 20223,445.503,460.503,404.003,458.003,349.384,455,796
13 May 20223,359.003,434.503,348.003,429.003,321.292,462,332
12 May 20223,327.003,378.003,289.003,336.503,231.703,191,834
11 May 20223,333.503,372.503,314.503,364.003,258.345,068,907
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...