Australia markets open in 5 minutes

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,316.50+10.00 (+0.43%)
At close: 04:45PM GMT
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20232,306.002,336.002,286.002,316.502,316.506,258,203
07 Dec 20232,278.002,318.002,251.002,306.502,306.507,647,203
06 Dec 20232,366.002,392.502,233.002,279.502,279.5013,012,687
05 Dec 20232,513.002,539.002,471.882,487.502,487.503,017,476
04 Dec 20232,503.002,537.002,488.502,523.502,523.503,854,292
01 Dec 20232,517.502,532.502,490.502,508.002,508.002,301,279
30 Nov 20232,516.502,536.502,498.502,512.002,512.006,108,651
29 Nov 20232,545.002,553.502,514.002,514.502,514.501,518,848
28 Nov 20232,538.002,565.002,517.002,550.002,550.003,849,445
27 Nov 20232,553.502,574.002,537.502,549.002,549.001,950,198
24 Nov 20232,550.002,578.502,535.002,555.002,555.001,569,419
23 Nov 20232,562.502,570.002,550.502,556.502,556.502,771,250
22 Nov 20232,531.002,557.502,514.002,555.002,555.002,012,166
21 Nov 20232,521.502,540.002,503.502,526.502,526.501,243,044
20 Nov 20232,524.002,543.502,507.002,525.002,525.001,873,967
17 Nov 20232,515.502,531.002,485.502,521.502,521.502,786,129
16 Nov 20232,527.002,538.502,497.502,499.002,499.003,631,401
15 Nov 20232,540.502,562.002,508.502,518.002,518.003,114,975
14 Nov 20232,536.502,555.002,497.002,520.002,520.001,813,829
13 Nov 20232,498.002,542.502,489.602,542.502,542.506,330,694
10 Nov 20232,529.002,544.002,457.002,477.002,477.006,644,203
09 Nov 20232,530.002,537.002,520.502,533.502,533.506,265,020
08 Nov 20232,523.502,542.002,518.002,526.502,526.505,115,084
07 Nov 20232,516.502,548.002,496.502,522.002,522.003,182,322
06 Nov 20232,501.502,535.502,483.002,513.502,513.502,340,223
03 Nov 20232,514.502,534.502,490.502,526.502,526.502,687,379
02 Nov 20232,490.002,511.002,461.502,511.002,511.005,309,210
01 Nov 20232,471.002,501.002,436.502,475.002,475.002,295,964
31 Oct 20232,457.002,471.002,436.502,454.002,454.003,338,927
30 Oct 20232,414.002,461.002,414.002,449.502,449.5014,738,750
27 Oct 20232,435.002,449.502,403.002,403.002,403.002,796,039
26 Oct 20232,468.502,482.502,447.502,458.002,458.002,066,071
25 Oct 20232,448.002,466.002,442.002,463.002,463.004,041,462
24 Oct 20232,434.502,462.502,418.502,442.502,442.502,075,284
23 Oct 20232,455.002,466.502,437.502,449.002,449.001,814,776
20 Oct 20232,474.002,477.502,434.572,455.002,455.003,400,440
19 Oct 20232,485.002,497.502,465.502,488.002,488.002,188,879
18 Oct 20232,491.002,520.502,476.002,506.502,506.505,145,167
17 Oct 20232,488.502,503.502,473.002,491.502,491.503,819,936
16 Oct 20232,456.502,493.502,447.002,486.002,486.002,353,246
13 Oct 20232,495.502,556.002,432.002,447.002,447.005,760,799
12 Oct 20232,557.002,571.002,525.002,537.002,537.002,717,813
11 Oct 20232,532.502,554.502,520.502,542.502,542.502,964,760
10 Oct 20232,526.002,551.002,492.502,540.502,540.502,231,551
09 Oct 20232,484.002,521.042,475.502,506.002,506.001,963,162
06 Oct 20232,513.502,530.502,456.502,483.002,483.003,846,411
05 Oct 20232,470.002,525.752,467.002,508.502,508.505,559,230
04 Oct 20232,505.002,519.002,458.412,463.502,463.505,294,088
03 Oct 20232,535.002,539.502,503.002,507.002,507.003,337,754
02 Oct 20232,577.002,595.502,526.502,531.002,531.005,033,362
29 Sept 20232,578.002,591.502,566.002,577.002,577.003,458,168
28 Sept 20232,572.002,624.502,526.502,570.502,570.504,796,112
28 Sept 202357.72 Dividend
27 Sept 20232,638.002,653.502,620.002,624.502,566.784,949,087
26 Sept 20232,619.002,657.502,614.502,646.502,588.302,296,303
25 Sept 20232,710.502,724.382,611.502,622.002,564.334,321,427
22 Sept 20232,710.002,738.502,694.002,710.002,650.403,868,934
21 Sept 20232,733.002,742.002,713.002,725.502,665.562,485,448
20 Sept 20232,725.502,738.502,715.002,735.002,674.851,950,305
19 Sept 20232,708.002,733.002,706.242,720.002,660.182,243,148
18 Sept 20232,698.002,724.502,679.502,698.002,638.661,566,363
15 Sept 20232,714.002,729.502,698.502,702.002,642.588,368,837
14 Sept 20232,672.002,714.002,662.002,707.502,647.953,134,543
13 Sept 20232,662.002,682.002,657.002,673.502,614.702,078,102
12 Sept 20232,647.002,687.172,646.492,670.002,611.282,535,199
11 Sept 20232,611.502,643.002,607.392,638.502,580.472,231,387
08 Sept 20232,585.502,595.002,565.502,592.002,534.9912,315,317
07 Sept 20232,573.002,597.502,562.002,581.502,524.731,890,775
06 Sept 20232,578.002,591.502,558.502,583.502,526.682,423,599
05 Sept 20232,574.502,618.002,561.502,586.502,529.624,422,681
04 Sept 20232,615.502,621.002,574.502,581.502,524.731,103,302
01 Sept 20232,635.002,639.502,606.002,608.002,550.641,962,446
31 Aug 20232,632.502,649.502,616.002,622.502,564.824,077,565
30 Aug 20232,620.502,637.562,617.002,626.502,568.741,491,773
29 Aug 20232,580.502,637.002,580.502,611.002,553.582,429,385
25 Aug 20232,584.502,602.002,579.002,589.002,532.061,380,060
24 Aug 20232,567.002,585.002,556.002,577.002,520.322,408,510
23 Aug 20232,534.002,567.502,534.002,550.002,493.922,271,799
22 Aug 20232,518.002,540.502,510.502,534.002,478.272,831,246
21 Aug 20232,518.502,548.502,514.502,519.002,463.603,899,735
18 Aug 20232,483.502,532.502,483.502,525.002,469.474,410,101
17 Aug 20232,480.002,489.002,471.002,487.002,432.302,460,005
16 Aug 20232,498.502,510.502,474.502,484.502,429.862,904,029
15 Aug 20232,540.002,546.002,500.002,500.002,445.022,746,051
14 Aug 20232,552.002,559.002,540.502,553.502,497.343,542,385
11 Aug 20232,584.502,591.002,534.502,541.502,485.613,941,579
10 Aug 20232,570.502,594.502,570.502,594.502,537.442,769,914
09 Aug 20232,559.002,584.002,551.502,573.002,516.414,836,392
08 Aug 20232,549.502,575.502,542.502,544.002,488.056,359,189
07 Aug 20232,552.002,561.502,535.502,556.502,500.281,784,127
04 Aug 20232,570.502,579.502,542.002,562.002,505.652,240,897
03 Aug 20232,588.002,598.002,547.502,577.002,520.3210,492,332
02 Aug 20232,595.502,603.502,556.002,593.002,535.973,674,371
01 Aug 20232,616.502,628.502,604.002,612.502,555.041,524,766
31 July 20232,644.002,649.502,610.502,615.502,557.983,010,146
28 July 20232,647.502,673.502,638.502,646.502,588.3013,358,454
27 July 20232,620.002,659.002,603.002,641.002,582.922,699,232
26 July 20232,691.502,723.502,622.002,632.502,574.602,384,743
25 July 20232,648.502,657.002,622.502,634.002,576.073,366,656
24 July 20232,648.002,664.002,631.002,655.002,596.613,013,608
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...