British American Tobacco p.l.c. (LON:0A76)
London
· Delayed Price · Currency is GBP · Price in USD 57.84
-0.34 (-0.58%)
At close: Mar 6, 2026
LON:0A76 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 58.10 | 59.90 | 56.96 | 57.84 | 57.84 | -0.58% | 3,116 |
| Mar 5, 2026 | 59.36 | 60.60 | 58.15 | 58.18 | 58.18 | -4.25% | 5,315 |
| Mar 4, 2026 | 60.00 | 61.45 | 60.00 | 60.76 | 60.76 | 0.93% | 100,908 |
| Mar 3, 2026 | 62.63 | 62.63 | 59.45 | 60.20 | 60.20 | -3.66% | 5,241 |
| Mar 2, 2026 | 62.13 | 62.65 | 61.19 | 62.49 | 62.49 | -0.54% | 11,754 |
| Feb 27, 2026 | 61.80 | 62.95 | 61.80 | 62.83 | 62.83 | -0.14% | 201,734 |
| Feb 26, 2026 | 62.70 | 63.01 | 62.49 | 62.92 | 62.92 | 0.07% | 2,133 |
| Feb 25, 2026 | 62.00 | 63.05 | 61.65 | 62.87 | 62.87 | 1.86% | 1,716 |
| Feb 24, 2026 | 62.09 | 62.98 | 61.06 | 61.72 | 61.72 | -1.15% | 1,799 |
| Feb 23, 2026 | 61.00 | 62.96 | 60.00 | 62.44 | 62.44 | 0.40% | 2,010 |
| Feb 20, 2026 | 60.58 | 62.21 | 60.48 | 62.20 | 62.20 | 2.35% | 3,489 |
| Feb 19, 2026 | 59.50 | 60.77 | 59.01 | 60.77 | 60.77 | 3.05% | 2,725 |
| Feb 18, 2026 | 59.19 | 59.36 | 58.79 | 58.97 | 58.97 | -0.08% | 1,613 |
| Feb 17, 2026 | 58.38 | 59.50 | 58.38 | 59.02 | 59.02 | -1.12% | 6,031 |
| Feb 13, 2026 | 60.60 | 60.60 | 59.21 | 59.69 | 59.69 | -1.44% | 1,559 |
| Feb 12, 2026 | 61.39 | 61.39 | 58.51 | 60.56 | 60.56 | -0.26% | 4,003 |
| Feb 11, 2026 | 61.22 | 61.22 | 60.18 | 60.72 | 60.72 | 1.01% | 894 |
| Feb 10, 2026 | 61.14 | 61.27 | 59.36 | 60.11 | 60.11 | -1.29% | 13,871 |
| Feb 9, 2026 | 61.67 | 62.80 | 60.72 | 60.90 | 60.90 | -2.98% | 6,359 |
| Feb 6, 2026 | 62.04 | 63.01 | 62.04 | 62.76 | 62.76 | 1.26% | 2,188 |
| Feb 5, 2026 | 61.71 | 62.08 | 61.38 | 61.98 | 61.98 | 0.37% | 1,096 |
| Feb 4, 2026 | 61.01 | 62.76 | 61.01 | 61.75 | 61.75 | 0.12% | 7,541 |
| Feb 3, 2026 | 60.80 | 62.00 | 60.80 | 61.68 | 61.68 | 1.28% | 2,354 |
| Feb 2, 2026 | 60.00 | 61.05 | 60.00 | 60.90 | 60.90 | 0.33% | 3,654 |
| Jan 30, 2026 | 60.08 | 60.70 | 59.61 | 60.70 | 60.70 | 0.80% | 5,058 |
| Jan 29, 2026 | 60.20 | 60.81 | 59.77 | 60.22 | 60.22 | 0.84% | 6,743 |
| Jan 28, 2026 | 60.00 | 60.08 | 59.61 | 59.72 | 59.72 | -0.65% | 2,758 |
| Jan 27, 2026 | 59.51 | 60.23 | 59.51 | 60.11 | 60.11 | 1.95% | 167,260 |
| Jan 26, 2026 | 58.59 | 59.55 | 58.59 | 58.96 | 58.96 | -0.08% | 2,842 |
| Jan 23, 2026 | 58.54 | 59.03 | 58.13 | 59.01 | 59.01 | 1.43% | 2,106 |
| Jan 22, 2026 | 57.29 | 58.53 | 57.29 | 58.18 | 58.18 | 1.70% | 2,404 |
| Jan 21, 2026 | 57.46 | 57.51 | 56.65 | 57.21 | 57.21 | 0.56% | 3,021 |
| Jan 20, 2026 | 57.42 | 58.21 | 56.53 | 56.89 | 56.89 | -2.10% | 3,513 |
| Jan 16, 2026 | 57.78 | 58.24 | 56.29 | 58.11 | 58.11 | -0.22% | 1,449 |
| Jan 15, 2026 | 57.31 | 58.24 | 57.31 | 58.24 | 58.24 | 1.62% | 2,074 |
| Jan 14, 2026 | 56.16 | 57.37 | 56.16 | 57.31 | 57.31 | 1.29% | 1,517 |
| Jan 13, 2026 | 55.44 | 56.64 | 55.44 | 56.58 | 56.58 | 1.91% | 3,223 |
| Jan 12, 2026 | 55.46 | 55.58 | 55.13 | 55.52 | 55.52 | 1.50% | 7,112 |
| Jan 9, 2026 | 53.78 | 54.94 | 53.69 | 54.70 | 54.70 | 1.77% | 1,469 |
| Jan 8, 2026 | 53.20 | 54.29 | 53.18 | 53.75 | 53.75 | 0.43% | 1,051 |
| Jan 7, 2026 | 53.81 | 53.81 | 53.35 | 53.52 | 53.52 | -1.41% | 1,903 |
| Jan 6, 2026 | 55.12 | 55.17 | 54.22 | 54.29 | 54.29 | -1.97% | 1,249 |
| Jan 5, 2026 | 56.02 | 56.02 | 54.52 | 55.38 | 55.38 | -1.98% | 4,898 |
| Jan 2, 2026 | 55.47 | 56.75 | 55.41 | 56.50 | 56.50 | -0.32% | 52,036 |
| Dec 31, 2025 | 56.70 | 56.73 | 56.38 | 56.68 | 56.68 | 0.23% | 2,572 |
| Dec 30, 2025 | 56.40 | 56.60 | 56.35 | 56.55 | 56.55 | -1.15% | 2,434 |
| Dec 29, 2025 | 56.96 | 57.29 | 56.76 | 57.21 | 56.40 | -0.01% | 16,193 |
| Dec 24, 2025 | 57.06 | 57.36 | 56.78 | 57.22 | 56.40 | 0.45% | 271 |
| Dec 23, 2025 | 57.06 | 57.18 | 56.82 | 56.96 | 56.15 | 0.51% | 1,835 |
| Dec 22, 2025 | 57.77 | 57.77 | 56.67 | 56.67 | 55.87 | -0.58% | 1,145 |
| Dec 19, 2025 | 56.96 | 57.00 | 56.21 | 57.00 | 56.19 | -0.49% | 1,605 |
| Dec 18, 2025 | 57.08 | 57.60 | 57.08 | 57.28 | 56.46 | 0.21% | 1,211 |
| Dec 17, 2025 | 57.31 | 57.71 | 57.16 | 57.16 | 56.35 | -0.21% | 82,687 |
| Dec 16, 2025 | 57.80 | 57.88 | 57.28 | 57.28 | 56.46 | -0.21% | 1,209 |
| Dec 15, 2025 | 56.91 | 57.84 | 56.91 | 57.40 | 56.58 | 0.99% | 1,780 |
| Dec 12, 2025 | 58.14 | 58.14 | 56.36 | 56.84 | 56.03 | -2.95% | 57,371 |
| Dec 11, 2025 | 58.48 | 58.98 | 58.25 | 58.56 | 57.73 | -0.14% | 10,775 |
| Dec 10, 2025 | 57.81 | 58.71 | 57.81 | 58.64 | 57.81 | 2.59% | 3,612 |
| Dec 9, 2025 | 55.76 | 57.40 | 55.39 | 57.16 | 56.35 | -0.45% | 2,621 |
| Dec 8, 2025 | 57.09 | 57.55 | 56.78 | 57.42 | 56.60 | 0.35% | 1,528 |
| Dec 5, 2025 | 57.24 | 57.43 | 56.94 | 57.22 | 56.41 | -1.41% | 906 |
| Dec 4, 2025 | 57.68 | 58.23 | 57.68 | 58.04 | 57.21 | 0.53% | 920 |
| Dec 3, 2025 | 57.58 | 58.73 | 57.58 | 57.74 | 56.91 | -0.18% | 2,833 |
| Dec 2, 2025 | 58.00 | 58.28 | 57.70 | 57.84 | 57.02 | -0.62% | 1,548 |
| Dec 1, 2025 | 57.81 | 58.66 | 57.81 | 58.20 | 57.37 | -0.77% | 17,935 |
| Nov 28, 2025 | 57.85 | 58.66 | 57.56 | 58.65 | 57.82 | 1.75% | 3,518 |
| Nov 26, 2025 | 57.11 | 57.68 | 57.05 | 57.64 | 56.82 | 1.57% | 3,958 |
| Nov 25, 2025 | 56.14 | 56.94 | 56.05 | 56.75 | 55.94 | 2.98% | 4,234 |
| Nov 24, 2025 | 55.51 | 55.61 | 54.83 | 55.11 | 54.33 | -0.23% | 2,813 |
| Nov 21, 2025 | 54.78 | 55.70 | 54.70 | 55.24 | 54.45 | 1.12% | 8,080 |
| Nov 20, 2025 | 55.23 | 55.23 | 54.14 | 54.62 | 53.85 | -0.55% | 1,213 |
| Nov 19, 2025 | 54.61 | 55.08 | 54.56 | 54.93 | 54.14 | 0.07% | 1,675 |
| Nov 18, 2025 | 54.69 | 55.15 | 54.38 | 54.89 | 54.11 | 0.12% | 2,439 |
| Nov 17, 2025 | 52.47 | 54.95 | 52.31 | 54.82 | 54.04 | 1.77% | 2,453 |
| Nov 14, 2025 | 54.47 | 54.50 | 53.33 | 53.87 | 53.10 | -1.54% | 7,962 |
| Nov 13, 2025 | 55.00 | 55.57 | 54.33 | 54.72 | 53.94 | -2.03% | 2,738 |
| Nov 12, 2025 | 56.07 | 56.07 | 55.64 | 55.85 | 55.05 | -0.27% | 4,684 |
| Nov 11, 2025 | 56.00 | 56.24 | 55.87 | 56.00 | 55.20 | 1.55% | 2,398 |
| Nov 10, 2025 | 53.90 | 55.20 | 53.90 | 55.15 | 54.36 | 1.26% | 2,971 |
| Nov 7, 2025 | 53.46 | 54.67 | 53.46 | 54.46 | 53.68 | 0.18% | 2,063 |
| Nov 6, 2025 | 54.25 | 54.70 | 54.12 | 54.36 | 53.59 | 1.04% | 366,199 |
| Nov 5, 2025 | 52.99 | 54.17 | 52.99 | 53.80 | 53.04 | 1.72% | 226,099 |
| Nov 4, 2025 | 52.67 | 53.01 | 52.45 | 52.89 | 52.14 | 0.84% | 115,967 |
| Nov 3, 2025 | 51.41 | 52.78 | 51.16 | 52.45 | 51.70 | 2.09% | 7,056 |
| Oct 31, 2025 | 51.33 | 51.47 | 51.06 | 51.38 | 50.64 | 0.13% | 852 |
| Oct 30, 2025 | 51.67 | 51.67 | 50.84 | 51.31 | 50.58 | -0.72% | 3,175 |
| Oct 29, 2025 | 52.24 | 52.41 | 51.65 | 51.68 | 50.95 | -1.26% | 3,804 |
| Oct 28, 2025 | 52.01 | 52.42 | 52.01 | 52.34 | 51.60 | 0.29% | 2,085 |
| Oct 27, 2025 | 52.19 | 52.79 | 52.19 | 52.19 | 51.45 | 0.29% | 102,727 |
| Oct 24, 2025 | 51.80 | 52.16 | 51.70 | 52.04 | 51.30 | 0.58% | 16,371 |
| Oct 23, 2025 | 51.12 | 51.83 | 51.12 | 51.74 | 51.00 | 1.49% | 1,270 |
| Oct 22, 2025 | 50.72 | 51.15 | 50.66 | 50.98 | 50.26 | 1.32% | 615 |
| Oct 21, 2025 | 50.98 | 51.16 | 49.93 | 50.32 | 49.60 | -1.86% | 56,462 |
| Oct 20, 2025 | 51.52 | 51.52 | 51.08 | 51.27 | 50.54 | -0.27% | 8,653 |
| Oct 17, 2025 | 51.14 | 51.54 | 51.10 | 51.41 | 50.68 | 0.51% | 2,121 |
| Oct 16, 2025 | 50.87 | 51.56 | 50.87 | 51.15 | 50.42 | 0.73% | 102,619 |
| Oct 15, 2025 | 50.90 | 51.00 | 50.39 | 50.78 | 50.06 | -0.60% | 1,184 |
| Oct 14, 2025 | 50.80 | 51.25 | 49.01 | 51.09 | 50.36 | 0.69% | 5,337 |
| Oct 13, 2025 | 52.00 | 52.00 | 50.65 | 50.74 | 50.02 | -1.26% | 3,255 |
| Oct 10, 2025 | 51.24 | 51.57 | 50.82 | 51.39 | 50.65 | 0.64% | 2,559 |