British American Tobacco p.l.c. (LON:0A76)
London
· Delayed Price · Currency is GBP · Price in USD 58.24
+0.80 (1.39%)
At close: Apr 28, 2026
LON:0A76 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 57.98 | 58.37 | 57.49 | 58.24 | 58.24 | 1.39% | 700 |
| Apr 27, 2026 | 58.09 | 59.22 | 57.29 | 57.44 | 57.44 | -1.05% | 2,043 |
| Apr 24, 2026 | 57.61 | 59.02 | 57.18 | 58.05 | 58.05 | 1.47% | 16,892 |
| Apr 23, 2026 | 55.79 | 57.21 | 55.79 | 57.21 | 57.21 | 2.22% | 203,789 |
| Apr 22, 2026 | 55.00 | 56.10 | 55.00 | 55.97 | 55.97 | 1.41% | 2,319 |
| Apr 21, 2026 | 57.04 | 57.04 | 55.12 | 55.19 | 55.19 | -3.26% | 4,572 |
| Apr 20, 2026 | 56.77 | 58.07 | 56.66 | 57.05 | 57.05 | 1.13% | 8,309 |
| Apr 17, 2026 | 56.82 | 57.00 | 55.59 | 56.42 | 56.42 | 0.28% | 2,899 |
| Apr 16, 2026 | 56.68 | 57.12 | 56.05 | 56.26 | 56.26 | -1.38% | 4,162 |
| Apr 15, 2026 | 58.05 | 58.05 | 56.50 | 57.05 | 57.05 | -0.78% | 1,677 |
| Apr 14, 2026 | 59.13 | 59.47 | 56.19 | 57.50 | 57.50 | -1.93% | 5,375 |
| Apr 13, 2026 | 58.81 | 59.88 | 58.45 | 58.63 | 58.63 | -0.05% | 4,167 |
| Apr 10, 2026 | 58.80 | 59.11 | 58.00 | 58.66 | 58.66 | 0.34% | 257,720 |
| Apr 9, 2026 | 59.88 | 60.01 | 57.79 | 58.46 | 58.46 | -2.22% | 102,777 |
| Apr 8, 2026 | 59.23 | 60.29 | 57.96 | 59.79 | 59.79 | 1.53% | 2,138 |
| Apr 7, 2026 | 58.93 | 59.23 | 58.50 | 58.89 | 58.89 | 0.82% | 2,400 |
| Apr 2, 2026 | 57.22 | 58.74 | 57.04 | 58.41 | 58.41 | 1.00% | 1,698 |
| Apr 1, 2026 | 58.46 | 58.64 | 56.09 | 57.83 | 57.83 | -0.57% | 5,684 |
| Mar 31, 2026 | 58.82 | 58.91 | 57.59 | 58.16 | 58.16 | -0.63% | 122,160 |
| Mar 30, 2026 | 56.62 | 58.68 | 56.61 | 58.53 | 58.53 | 1.43% | 35,036 |
| Mar 27, 2026 | 58.11 | 58.22 | 57.18 | 57.71 | 57.71 | -0.98% | 1,526 |
| Mar 26, 2026 | 58.49 | 59.00 | 58.20 | 58.28 | 57.46 | -0.22% | 2,551 |
| Mar 25, 2026 | 58.00 | 58.63 | 57.74 | 58.41 | 57.59 | 0.59% | 9,784 |
| Mar 24, 2026 | 57.90 | 58.38 | 57.57 | 58.07 | 57.25 | 0.03% | 1,026 |
| Mar 23, 2026 | 57.08 | 58.11 | 56.04 | 58.05 | 57.23 | 1.31% | 4,608 |
| Mar 20, 2026 | 58.75 | 58.99 | 57.27 | 57.30 | 56.49 | -2.60% | 2,303 |
| Mar 19, 2026 | 58.19 | 58.83 | 57.78 | 58.83 | 58.00 | 1.12% | 1,741 |
| Mar 18, 2026 | 61.28 | 61.28 | 58.17 | 58.18 | 57.36 | -4.18% | 14,197 |
| Mar 17, 2026 | 61.24 | 62.01 | 59.82 | 60.72 | 59.86 | -0.67% | 1,451 |
| Mar 16, 2026 | 59.19 | 61.57 | 59.19 | 61.13 | 60.27 | 1.68% | 2,284 |
| Mar 13, 2026 | 60.30 | 60.38 | 58.79 | 60.12 | 59.27 | 0.47% | 26,799 |
| Mar 12, 2026 | 59.00 | 60.04 | 58.51 | 59.84 | 59.00 | 1.30% | 3,059 |
| Mar 11, 2026 | 59.41 | 59.41 | 58.62 | 59.07 | 58.24 | -1.19% | 1,895 |
| Mar 10, 2026 | 58.61 | 59.95 | 58.61 | 59.78 | 58.94 | 3.18% | 3,949 |
| Mar 9, 2026 | 57.80 | 58.60 | 57.00 | 57.94 | 57.12 | 0.17% | 2,307 |
| Mar 6, 2026 | 58.10 | 59.90 | 56.96 | 57.84 | 57.02 | -0.58% | 3,116 |
| Mar 5, 2026 | 59.36 | 60.60 | 58.15 | 58.18 | 57.36 | -4.25% | 5,315 |
| Mar 4, 2026 | 60.00 | 61.45 | 60.00 | 60.76 | 59.90 | 0.93% | 100,908 |
| Mar 3, 2026 | 62.63 | 62.63 | 59.45 | 60.20 | 59.35 | -3.66% | 5,241 |
| Mar 2, 2026 | 62.13 | 62.65 | 61.19 | 62.49 | 61.61 | -0.54% | 11,754 |
| Feb 27, 2026 | 61.80 | 62.95 | 61.80 | 62.83 | 61.94 | -0.14% | 201,734 |
| Feb 26, 2026 | 62.70 | 63.01 | 62.49 | 62.92 | 62.03 | 0.07% | 2,133 |
| Feb 25, 2026 | 62.00 | 63.05 | 61.65 | 62.87 | 61.98 | 1.86% | 1,716 |
| Feb 24, 2026 | 62.09 | 62.98 | 61.06 | 61.72 | 60.85 | -1.15% | 1,799 |
| Feb 23, 2026 | 61.00 | 62.96 | 60.00 | 62.44 | 61.56 | 0.40% | 2,010 |
| Feb 20, 2026 | 60.58 | 62.21 | 60.48 | 62.20 | 61.32 | 2.35% | 3,489 |
| Feb 19, 2026 | 59.50 | 60.77 | 59.01 | 60.77 | 59.91 | 3.05% | 2,725 |
| Feb 18, 2026 | 59.19 | 59.36 | 58.79 | 58.97 | 58.14 | -0.08% | 1,613 |
| Feb 17, 2026 | 58.38 | 59.50 | 58.38 | 59.02 | 58.19 | -1.12% | 6,031 |
| Feb 13, 2026 | 60.60 | 60.60 | 59.21 | 59.69 | 58.85 | -1.44% | 1,559 |
| Feb 12, 2026 | 61.39 | 61.39 | 58.51 | 60.56 | 59.71 | -0.26% | 4,003 |
| Feb 11, 2026 | 61.22 | 61.22 | 60.18 | 60.72 | 59.86 | 1.01% | 894 |
| Feb 10, 2026 | 61.14 | 61.27 | 59.36 | 60.11 | 59.26 | -1.29% | 13,871 |
| Feb 9, 2026 | 61.67 | 62.80 | 60.72 | 60.90 | 60.04 | -2.98% | 6,359 |
| Feb 6, 2026 | 62.04 | 63.01 | 62.04 | 62.76 | 61.88 | 1.26% | 2,188 |
| Feb 5, 2026 | 61.71 | 62.08 | 61.38 | 61.98 | 61.11 | 0.37% | 1,096 |
| Feb 4, 2026 | 61.01 | 62.76 | 61.01 | 61.75 | 60.88 | 0.12% | 7,541 |
| Feb 3, 2026 | 60.80 | 62.00 | 60.80 | 61.68 | 60.81 | 1.28% | 2,354 |
| Feb 2, 2026 | 60.00 | 61.05 | 60.00 | 60.90 | 60.04 | 0.33% | 3,654 |
| Jan 30, 2026 | 60.08 | 60.70 | 59.61 | 60.70 | 59.84 | 0.80% | 5,058 |
| Jan 29, 2026 | 60.20 | 60.81 | 59.77 | 60.22 | 59.37 | 0.84% | 6,743 |
| Jan 28, 2026 | 60.00 | 60.08 | 59.61 | 59.72 | 58.88 | -0.65% | 2,758 |
| Jan 27, 2026 | 59.51 | 60.23 | 59.51 | 60.11 | 59.26 | 1.95% | 167,260 |
| Jan 26, 2026 | 58.59 | 59.55 | 58.59 | 58.96 | 58.13 | -0.08% | 2,842 |
| Jan 23, 2026 | 58.54 | 59.03 | 58.13 | 59.01 | 58.18 | 1.43% | 2,106 |
| Jan 22, 2026 | 57.29 | 58.53 | 57.29 | 58.18 | 57.36 | 1.70% | 2,404 |
| Jan 21, 2026 | 57.46 | 57.51 | 56.65 | 57.21 | 56.40 | 0.56% | 3,021 |
| Jan 20, 2026 | 57.42 | 58.21 | 56.53 | 56.89 | 56.09 | -2.10% | 3,513 |
| Jan 16, 2026 | 57.78 | 58.24 | 56.29 | 58.11 | 57.29 | -0.22% | 1,449 |
| Jan 15, 2026 | 57.31 | 58.24 | 57.31 | 58.24 | 57.42 | 1.62% | 2,074 |
| Jan 14, 2026 | 56.16 | 57.37 | 56.16 | 57.31 | 56.50 | 1.29% | 1,517 |
| Jan 13, 2026 | 55.44 | 56.64 | 55.44 | 56.58 | 55.78 | 1.91% | 3,223 |
| Jan 12, 2026 | 55.46 | 55.58 | 55.13 | 55.52 | 54.74 | 1.50% | 7,112 |
| Jan 9, 2026 | 53.78 | 54.94 | 53.69 | 54.70 | 53.93 | 1.77% | 1,469 |
| Jan 8, 2026 | 53.20 | 54.29 | 53.18 | 53.75 | 52.99 | 0.43% | 1,051 |
| Jan 7, 2026 | 53.81 | 53.81 | 53.35 | 53.52 | 52.76 | -1.41% | 1,903 |
| Jan 6, 2026 | 55.12 | 55.17 | 54.22 | 54.29 | 53.52 | -1.97% | 1,249 |
| Jan 5, 2026 | 56.02 | 56.02 | 54.52 | 55.38 | 54.60 | -1.98% | 4,898 |
| Jan 2, 2026 | 55.47 | 56.75 | 55.41 | 56.50 | 55.70 | -0.32% | 52,036 |
| Dec 31, 2025 | 56.70 | 56.73 | 56.38 | 56.68 | 55.88 | 0.23% | 2,572 |
| Dec 30, 2025 | 56.40 | 56.60 | 56.35 | 56.55 | 55.75 | -1.15% | 2,434 |
| Dec 29, 2025 | 56.96 | 57.29 | 56.76 | 57.21 | 55.60 | -0.01% | 16,193 |
| Dec 24, 2025 | 57.06 | 57.36 | 56.78 | 57.22 | 55.61 | 0.45% | 271 |
| Dec 23, 2025 | 57.06 | 57.18 | 56.82 | 56.96 | 55.36 | 0.51% | 1,835 |
| Dec 22, 2025 | 57.77 | 57.77 | 56.67 | 56.67 | 55.08 | -0.58% | 1,145 |
| Dec 19, 2025 | 56.96 | 57.00 | 56.21 | 57.00 | 55.40 | -0.49% | 1,605 |
| Dec 18, 2025 | 57.08 | 57.60 | 57.08 | 57.28 | 55.67 | 0.21% | 1,211 |
| Dec 17, 2025 | 57.31 | 57.71 | 57.16 | 57.16 | 55.55 | -0.21% | 82,687 |
| Dec 16, 2025 | 57.80 | 57.88 | 57.28 | 57.28 | 55.67 | -0.21% | 1,209 |
| Dec 15, 2025 | 56.91 | 57.84 | 56.91 | 57.40 | 55.79 | 0.99% | 1,780 |
| Dec 12, 2025 | 58.14 | 58.14 | 56.36 | 56.84 | 55.24 | -2.95% | 57,371 |
| Dec 11, 2025 | 58.48 | 58.98 | 58.25 | 58.56 | 56.91 | -0.14% | 10,775 |
| Dec 10, 2025 | 57.81 | 58.71 | 57.81 | 58.64 | 56.99 | 2.59% | 3,612 |
| Dec 9, 2025 | 55.76 | 57.40 | 55.39 | 57.16 | 55.55 | -0.45% | 2,621 |
| Dec 8, 2025 | 57.09 | 57.55 | 56.78 | 57.42 | 55.81 | 0.35% | 1,528 |
| Dec 5, 2025 | 57.24 | 57.43 | 56.94 | 57.22 | 55.61 | -1.41% | 906 |
| Dec 4, 2025 | 57.68 | 58.23 | 57.68 | 58.04 | 56.41 | 0.53% | 920 |
| Dec 3, 2025 | 57.58 | 58.73 | 57.58 | 57.74 | 56.11 | -0.18% | 2,833 |
| Dec 2, 2025 | 58.00 | 58.28 | 57.70 | 57.84 | 56.21 | -0.62% | 1,548 |
| Dec 1, 2025 | 57.81 | 58.66 | 57.81 | 58.20 | 56.56 | -0.77% | 17,935 |