British American Tobacco p.l.c. (LON:0A76)
London
· Delayed Price · Currency is GBP · Price in USD 57.22
-0.82 (-1.41%)
At close: Dec 5, 2025
LON:0A76 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 57.68 | 58.23 | 57.68 | 58.04 | 58.04 | 0.53% | 920 |
| Dec 3, 2025 | 57.58 | 58.73 | 57.58 | 57.74 | 57.74 | -0.18% | 2,833 |
| Dec 2, 2025 | 58.00 | 58.28 | 57.70 | 57.84 | 57.84 | -0.62% | 1,548 |
| Dec 1, 2025 | 57.81 | 58.66 | 57.81 | 58.20 | 58.20 | -0.77% | 17,935 |
| Nov 28, 2025 | 57.85 | 58.66 | 57.56 | 58.65 | 58.65 | 1.75% | 3,518 |
| Nov 26, 2025 | 57.11 | 57.68 | 57.05 | 57.64 | 57.64 | 1.57% | 3,958 |
| Nov 25, 2025 | 56.14 | 56.94 | 56.05 | 56.75 | 56.75 | 2.98% | 4,234 |
| Nov 24, 2025 | 55.51 | 55.61 | 54.83 | 55.11 | 55.11 | -0.23% | 2,813 |
| Nov 21, 2025 | 54.78 | 55.70 | 54.70 | 55.24 | 55.24 | 1.12% | 8,080 |
| Nov 20, 2025 | 55.23 | 55.23 | 54.14 | 54.62 | 54.62 | -0.55% | 1,213 |
| Nov 19, 2025 | 54.61 | 55.08 | 54.56 | 54.93 | 54.93 | 0.07% | 1,675 |
| Nov 18, 2025 | 54.69 | 55.15 | 54.38 | 54.89 | 54.89 | 0.12% | 2,439 |
| Nov 17, 2025 | 52.47 | 54.95 | 52.31 | 54.82 | 54.82 | 1.77% | 2,453 |
| Nov 14, 2025 | 54.47 | 54.50 | 53.33 | 53.87 | 53.87 | -1.54% | 7,962 |
| Nov 13, 2025 | 55.00 | 55.57 | 54.33 | 54.72 | 54.72 | -2.03% | 2,738 |
| Nov 12, 2025 | 56.07 | 56.07 | 55.64 | 55.85 | 55.85 | -0.27% | 4,684 |
| Nov 11, 2025 | 56.00 | 56.24 | 55.87 | 56.00 | 56.00 | 1.55% | 2,398 |
| Nov 10, 2025 | 53.90 | 55.20 | 53.90 | 55.15 | 55.15 | 1.26% | 2,971 |
| Nov 7, 2025 | 53.46 | 54.67 | 53.46 | 54.46 | 54.46 | 0.18% | 2,063 |
| Nov 6, 2025 | 54.25 | 54.70 | 54.12 | 54.36 | 54.36 | 1.04% | 366,199 |
| Nov 5, 2025 | 52.99 | 54.17 | 52.99 | 53.80 | 53.80 | 1.72% | 226,099 |
| Nov 4, 2025 | 52.67 | 53.01 | 52.45 | 52.89 | 52.89 | 0.84% | 115,967 |
| Nov 3, 2025 | 51.41 | 52.78 | 51.16 | 52.45 | 52.45 | 2.09% | 7,056 |
| Oct 31, 2025 | 51.33 | 51.47 | 51.06 | 51.38 | 51.38 | 0.13% | 852 |
| Oct 30, 2025 | 51.67 | 51.67 | 50.84 | 51.31 | 51.31 | -0.72% | 3,175 |
| Oct 29, 2025 | 52.24 | 52.41 | 51.65 | 51.68 | 51.68 | -1.26% | 3,804 |
| Oct 28, 2025 | 52.01 | 52.42 | 52.01 | 52.34 | 52.34 | 0.29% | 2,085 |
| Oct 27, 2025 | 52.19 | 52.79 | 52.19 | 52.19 | 52.19 | 0.29% | 102,727 |
| Oct 24, 2025 | 51.80 | 52.16 | 51.70 | 52.04 | 52.04 | 0.58% | 16,371 |
| Oct 23, 2025 | 51.12 | 51.83 | 51.12 | 51.74 | 51.74 | 1.49% | 1,270 |
| Oct 22, 2025 | 50.72 | 51.15 | 50.66 | 50.98 | 50.98 | 1.32% | 615 |
| Oct 21, 2025 | 50.98 | 51.16 | 49.93 | 50.32 | 50.32 | -1.86% | 56,462 |
| Oct 20, 2025 | 51.52 | 51.52 | 51.08 | 51.27 | 51.27 | -0.27% | 8,653 |
| Oct 17, 2025 | 51.14 | 51.54 | 51.10 | 51.41 | 51.41 | 0.51% | 2,121 |
| Oct 16, 2025 | 50.87 | 51.56 | 50.87 | 51.15 | 51.15 | 0.73% | 102,619 |
| Oct 15, 2025 | 50.90 | 51.00 | 50.39 | 50.78 | 50.78 | -0.60% | 1,184 |
| Oct 14, 2025 | 50.80 | 51.25 | 49.01 | 51.09 | 51.09 | 0.69% | 5,337 |
| Oct 13, 2025 | 52.00 | 52.00 | 50.65 | 50.74 | 50.74 | -1.26% | 3,255 |
| Oct 10, 2025 | 51.24 | 51.57 | 50.82 | 51.39 | 51.39 | 0.64% | 2,559 |
| Oct 9, 2025 | 51.74 | 51.74 | 50.92 | 51.06 | 51.06 | -0.68% | 2,539 |
| Oct 8, 2025 | 51.65 | 51.83 | 51.39 | 51.41 | 51.41 | -0.88% | 2,414 |
| Oct 7, 2025 | 50.89 | 52.06 | 50.89 | 51.87 | 51.87 | 1.60% | 2,281 |
| Oct 6, 2025 | 51.33 | 51.40 | 50.94 | 51.05 | 51.05 | -0.53% | 7,500 |
| Oct 3, 2025 | 51.56 | 51.76 | 51.25 | 51.33 | 51.33 | -2.24% | 1,960 |
| Oct 2, 2025 | 52.32 | 52.85 | 52.30 | 52.50 | 51.76 | 0.04% | 1,895 |
| Oct 1, 2025 | 52.90 | 53.23 | 52.33 | 52.48 | 51.74 | -1.15% | 6,834 |
| Sep 30, 2025 | 52.76 | 53.09 | 52.76 | 53.09 | 52.34 | 0.99% | 305,121 |
| Sep 29, 2025 | 53.20 | 53.20 | 52.35 | 52.57 | 51.83 | -0.27% | 36,941 |
| Sep 26, 2025 | 52.55 | 52.89 | 52.55 | 52.71 | 51.97 | 0.65% | 1,643 |
| Sep 25, 2025 | 52.79 | 53.11 | 52.33 | 52.37 | 51.63 | 0.12% | 50,857 |
| Sep 24, 2025 | 52.70 | 52.70 | 51.78 | 52.31 | 51.57 | -1.68% | 4,126 |
| Sep 23, 2025 | 53.91 | 53.91 | 52.60 | 53.20 | 52.45 | -1.67% | 4,553 |
| Sep 22, 2025 | 54.19 | 54.52 | 53.47 | 54.11 | 53.34 | -1.14% | 3,711 |
| Sep 19, 2025 | 54.92 | 55.10 | 54.38 | 54.73 | 53.96 | -0.60% | 3,039 |
| Sep 18, 2025 | 55.75 | 55.80 | 54.96 | 55.06 | 54.29 | -1.99% | 6,378 |
| Sep 17, 2025 | 56.20 | 56.25 | 55.88 | 56.18 | 55.39 | 0.46% | 1,403 |
| Sep 16, 2025 | 56.62 | 57.63 | 55.67 | 55.92 | 55.13 | -0.32% | 1,175 |
| Sep 15, 2025 | 55.46 | 56.69 | 55.34 | 56.10 | 55.31 | -0.81% | 947 |
| Sep 12, 2025 | 56.73 | 56.95 | 56.29 | 56.56 | 55.76 | -1.23% | 23,398 |
| Sep 11, 2025 | 56.43 | 57.39 | 56.37 | 57.27 | 56.46 | 1.99% | 13,404 |
| Sep 10, 2025 | 56.58 | 56.58 | 55.91 | 56.15 | 55.35 | -0.28% | 3,418 |
| Sep 9, 2025 | 56.29 | 56.38 | 56.08 | 56.30 | 55.51 | 0.26% | 670 |
| Sep 8, 2025 | 56.29 | 56.45 | 55.80 | 56.16 | 55.36 | 0.29% | 1,463 |
| Sep 5, 2025 | 56.08 | 56.10 | 55.44 | 56.00 | 55.21 | 1.19% | 5,050 |
| Sep 4, 2025 | 55.76 | 55.99 | 55.30 | 55.34 | 54.56 | 0.34% | 13,112 |
| Sep 3, 2025 | 54.76 | 55.24 | 54.36 | 55.15 | 54.37 | 0.11% | 65,690 |
| Sep 2, 2025 | 55.51 | 56.48 | 54.54 | 55.09 | 54.31 | -2.72% | 10,736 |
| Aug 29, 2025 | 55.58 | 56.70 | 55.58 | 56.63 | 55.83 | 0.76% | 1,189 |
| Aug 28, 2025 | 56.71 | 56.72 | 55.69 | 56.20 | 55.41 | -0.92% | 4,016 |
| Aug 27, 2025 | 56.90 | 56.94 | 56.58 | 56.72 | 55.92 | -0.99% | 66,396 |
| Aug 26, 2025 | 56.86 | 57.32 | 56.43 | 57.29 | 56.48 | -1.27% | 14,127 |
| Aug 25, 2025 | 59.97 | 59.97 | 56.90 | 58.03 | 57.21 | -1.45% | 3,356 |
| Aug 22, 2025 | 58.76 | 59.13 | 58.47 | 58.88 | 58.05 | -0.47% | 1,537 |
| Aug 21, 2025 | 58.65 | 59.22 | 58.65 | 59.16 | 58.33 | 0.32% | 2,731 |
| Aug 20, 2025 | 57.60 | 59.12 | 57.34 | 58.98 | 58.14 | 2.42% | 3,355 |
| Aug 19, 2025 | 57.67 | 57.67 | 57.19 | 57.58 | 56.77 | -0.42% | 1,987 |
| Aug 18, 2025 | 57.42 | 57.91 | 57.15 | 57.82 | 57.01 | 1.21% | 3,713 |
| Aug 15, 2025 | 56.20 | 57.16 | 56.05 | 57.13 | 56.33 | -0.43% | 3,622 |
| Aug 14, 2025 | 56.88 | 57.48 | 55.50 | 57.38 | 56.57 | 0.38% | 1,769 |
| Aug 13, 2025 | 57.50 | 58.09 | 56.76 | 57.16 | 56.36 | -1.62% | 6,067 |
| Aug 12, 2025 | 58.68 | 59.00 | 57.70 | 58.11 | 57.29 | -0.11% | 3,355 |
| Aug 11, 2025 | 58.42 | 59.36 | 57.59 | 58.17 | 57.35 | 1.85% | 6,262 |
| Aug 8, 2025 | 56.97 | 57.28 | 56.91 | 57.11 | 56.31 | 0.98% | 9,056 |
| Aug 7, 2025 | 56.81 | 56.81 | 56.09 | 56.56 | 55.76 | 0.34% | 3,852 |
| Aug 6, 2025 | 56.00 | 56.55 | 56.00 | 56.36 | 55.57 | 0.91% | 55,954 |
| Aug 5, 2025 | 55.68 | 56.10 | 55.45 | 55.86 | 55.07 | 0.74% | 10,994 |
| Aug 4, 2025 | 52.99 | 55.92 | 52.53 | 55.45 | 54.66 | 2.01% | 14,316 |
| Aug 1, 2025 | 54.59 | 54.88 | 53.50 | 54.36 | 53.59 | 0.82% | 7,025 |
| Jul 31, 2025 | 53.80 | 54.15 | 53.35 | 53.92 | 53.16 | 1.27% | 54,990 |
| Jul 30, 2025 | 52.80 | 53.24 | 52.41 | 53.24 | 52.49 | 1.19% | 146,689 |
| Jul 29, 2025 | 51.30 | 52.66 | 51.17 | 52.62 | 51.87 | 1.65% | 192,595 |
| Jul 28, 2025 | 51.95 | 52.10 | 51.64 | 51.76 | 51.03 | -1.01% | 3,657 |
| Jul 25, 2025 | 52.30 | 52.47 | 52.16 | 52.29 | 51.55 | -0.56% | 11,713 |
| Jul 24, 2025 | 52.62 | 52.88 | 52.54 | 52.59 | 51.84 | 0.63% | 8,505 |
| Jul 23, 2025 | 51.45 | 52.34 | 51.45 | 52.26 | 51.52 | 0.03% | 1,241 |
| Jul 22, 2025 | 51.31 | 52.39 | 51.31 | 52.24 | 51.51 | 0.74% | 3,640 |
| Jul 21, 2025 | 50.81 | 52.03 | 50.81 | 51.86 | 51.12 | 0.97% | 2,115 |
| Jul 18, 2025 | 51.21 | 51.39 | 51.00 | 51.36 | 50.64 | 0.51% | 721 |
| Jul 17, 2025 | 51.74 | 52.27 | 50.83 | 51.10 | 50.38 | -2.34% | 5,230 |
| Jul 16, 2025 | 51.89 | 52.37 | 51.49 | 52.32 | 51.59 | 1.79% | 260,722 |