Skip to main content
British American Tobacco p.l.c. (LON:BATS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,350.00
-38.00 (-0.87%)
Mar 6, 2026, 9:14 AM GMT

LON:BATS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,371.004,377.004,330.004,342.00--1.05%94,963
Mar 5, 20264,518.004,521.004,375.004,388.004,388.00-3.07%3,649,234
Mar 4, 20264,443.004,582.004,443.004,527.004,527.001.41%3,044,072
Mar 3, 20264,649.004,655.004,464.004,464.004,464.00-3.33%3,931,741
Mar 2, 20264,620.004,673.004,611.004,618.004,618.00-0.47%3,797,234
Feb 27, 20264,605.004,673.004,576.004,640.004,640.000.24%5,423,135
Feb 26, 20264,625.004,648.004,587.004,629.004,629.000.35%3,261,520
Feb 25, 20264,573.004,625.004,528.004,613.004,613.001.23%12,528,580
Feb 24, 20264,617.004,617.004,510.004,557.004,557.00-0.87%9,534,466
Feb 23, 20264,570.004,647.004,527.004,597.004,597.000.61%2,746,867
Feb 20, 20264,504.004,599.004,480.004,569.004,569.002.15%5,398,674
Feb 19, 20264,359.004,475.004,345.004,473.004,473.002.97%3,557,595
Feb 18, 20264,344.004,372.004,334.004,344.004,344.000.46%2,431,920
Feb 17, 20264,309.004,357.004,300.004,324.004,324.000.44%6,655,579
Feb 16, 20264,349.004,356.174,262.004,305.004,305.00-1.13%1,981,105
Feb 13, 20264,472.004,472.004,323.004,354.004,354.00-1.14%7,686,412
Feb 12, 20264,426.004,484.004,277.604,404.004,404.00-0.50%7,001,535
Feb 11, 20264,389.004,456.004,379.004,426.004,426.001.28%3,259,123
Feb 10, 20264,444.004,449.984,336.004,370.004,370.00-1.93%4,789,979
Feb 9, 20264,589.004,600.004,456.004,456.004,456.00-3.32%3,001,125
Feb 6, 20264,560.004,615.004,526.004,609.004,609.001.19%3,765,865
Feb 5, 20264,493.004,580.004,458.004,555.004,555.001.36%4,898,674
Feb 4, 20264,550.004,574.004,483.004,494.004,494.00-0.27%5,934,206
Feb 3, 20264,448.004,514.004,443.004,506.004,506.001.67%5,976,813
Feb 2, 20264,400.004,460.004,388.004,432.004,432.001.28%5,441,563
Jan 30, 20264,342.004,391.004,305.004,376.004,376.001.13%5,554,446
Jan 29, 20264,339.004,394.004,308.004,327.004,327.00-0.12%5,517,735
Jan 28, 20264,344.004,355.004,302.004,332.004,332.00-0.14%2,464,872
Jan 27, 20264,298.004,355.004,287.004,338.004,338.000.70%8,570,911
Jan 26, 20264,350.004,364.004,308.004,308.004,308.00-0.46%4,314,305
Jan 23, 20264,311.004,340.004,293.004,328.004,328.000.35%2,633,858
Jan 22, 20264,297.004,365.004,206.274,313.004,313.001.53%4,447,665
Jan 21, 20264,194.004,297.004,194.004,248.004,248.00-0.21%4,650,165
Jan 20, 20264,360.004,360.004,194.004,257.004,257.00-2.65%4,153,505
Jan 19, 20264,346.004,377.004,306.004,373.004,373.001.09%2,332,108
Jan 16, 20264,323.004,386.004,306.004,326.004,326.00-0.30%4,628,043
Jan 15, 20264,267.004,339.004,252.654,339.004,339.002.33%4,382,716
Jan 14, 20264,197.004,247.004,160.004,240.004,240.000.83%3,553,599
Jan 13, 20264,128.004,209.004,113.004,205.004,205.002.09%2,582,709
Jan 12, 20264,101.004,134.004,083.004,119.004,119.001.45%2,233,326
Jan 9, 20264,008.004,060.003,982.004,060.004,060.001.25%1,899,219
Jan 8, 20263,969.004,041.003,962.004,010.004,010.001.11%2,203,576
Jan 7, 20264,007.004,018.003,960.003,966.003,966.00-1.73%2,580,831
Jan 6, 20264,060.004,076.004,036.004,036.004,036.00-0.76%2,358,935
Jan 5, 20264,197.004,208.004,039.004,067.004,067.00-2.91%2,071,078
Jan 2, 20264,169.004,206.004,099.004,189.004,189.00-0.59%5,010,611
Dec 31, 20254,204.004,220.004,198.004,214.004,214.000.45%584,296
Dec 30, 20254,161.004,198.004,148.004,195.004,195.000.60%1,128,812
Dec 29, 20254,167.004,185.004,132.004,170.004,170.00-1.07%1,208,438
Dec 24, 20254,232.004,240.644,198.004,215.004,154.94-0.09%309,138
Dec 23, 20254,211.004,246.004,207.004,219.004,158.88-1,284,415
Dec 22, 20254,200.004,245.004,193.004,219.004,158.88-0.40%4,082,262
Dec 19, 20254,278.004,876.924,194.004,236.004,175.64-1.14%29,522,030
Dec 18, 20254,275.004,331.154,236.004,285.004,223.940.07%6,373,126
Dec 17, 20254,270.004,315.004,263.004,282.004,220.990.09%3,128,934
Dec 16, 20254,288.004,318.074,270.004,278.004,217.04-0.44%2,819,249
Dec 15, 20254,281.004,313.004,246.004,297.004,235.771.39%2,625,143
Dec 12, 20254,375.004,382.004,212.004,238.004,177.61-3.33%2,837,600
Dec 11, 20254,388.004,406.004,348.004,384.004,321.53-0.34%1,632,881
Dec 10, 20254,292.004,399.004,291.004,399.004,336.322.23%3,485,492
Dec 9, 20254,251.004,317.004,085.004,303.004,241.69-0.32%4,289,195
Dec 8, 20254,278.004,317.004,259.004,317.004,255.490.79%2,853,766
Dec 5, 20254,331.004,344.004,265.004,283.004,221.97-1.36%2,345,247
Dec 4, 20254,290.004,405.004,282.004,342.004,280.13-4,384,363
Dec 3, 20254,374.004,418.004,342.004,342.004,280.13-1.18%2,662,385
Dec 2, 20254,413.004,423.004,367.004,394.004,331.39-0.32%2,814,533
Dec 1, 20254,399.004,426.004,375.004,408.004,345.19-0.29%2,303,609
Nov 28, 20254,351.004,427.004,342.004,421.004,358.001.87%2,895,042
Nov 27, 20254,368.004,379.004,289.004,340.004,278.16-0.39%1,541,390
Nov 26, 20254,331.004,357.004,302.004,357.004,294.921.00%5,809,893
Nov 25, 20254,160.004,318.004,160.004,314.004,252.532.81%8,676,426
Nov 24, 20254,259.004,281.004,195.004,196.004,136.21-0.73%11,028,040
Nov 21, 20254,184.004,250.004,171.004,227.004,166.771.05%4,089,843
Nov 20, 20254,197.004,198.004,158.004,183.004,123.400.24%2,245,838
Nov 19, 20254,148.004,200.004,127.004,173.004,113.541.09%4,943,108
Nov 18, 20254,148.004,216.004,126.004,128.004,069.18-0.75%5,244,452
Nov 17, 20254,098.004,177.004,092.004,159.004,099.742.14%5,483,039
Nov 14, 20254,148.004,148.004,045.004,072.004,013.98-1.81%4,130,292
Nov 13, 20254,245.004,253.004,146.794,147.004,087.91-2.22%3,056,642
Nov 12, 20254,235.004,271.004,222.004,241.004,180.57-0.07%4,664,008
Nov 11, 20254,250.004,286.004,236.004,244.004,183.531.92%8,541,414
Nov 10, 20254,121.004,171.004,119.004,164.004,104.670.82%5,936,113
Nov 7, 20254,140.004,161.004,117.004,130.004,071.15-0.70%3,401,446
Nov 6, 20254,142.004,167.004,117.004,159.004,099.740.41%8,511,060
Nov 5, 20254,057.004,153.004,039.004,142.004,082.982.27%6,267,659
Nov 4, 20253,995.004,062.003,983.004,050.003,992.291.05%5,386,656
Nov 3, 20253,918.004,008.003,914.004,008.003,950.892.66%7,127,017
Oct 31, 20253,886.003,928.003,886.003,904.003,848.370.26%2,259,234
Oct 30, 20253,918.003,925.003,864.003,894.003,838.51-0.66%5,157,832
Oct 29, 20253,946.003,961.003,920.003,920.003,864.14-0.20%3,760,576
Oct 28, 20253,885.003,951.003,865.003,928.003,872.030.43%4,942,543
Oct 27, 20253,900.003,957.003,891.003,911.003,855.270.28%4,345,024
Oct 24, 20253,849.003,957.063,845.003,900.003,844.430.96%7,327,993
Oct 23, 20253,819.003,894.003,788.003,863.003,807.961.44%2,871,320
Oct 22, 20253,766.003,820.003,733.003,808.003,753.742.01%11,110,870
Oct 21, 20253,806.003,824.003,717.003,733.003,679.81-1.76%3,062,820
Oct 20, 20253,831.003,838.003,798.003,800.003,745.85-0.91%12,856,450
Oct 17, 20253,810.003,842.003,785.003,835.003,780.350.34%8,480,523
Oct 16, 20253,794.003,822.003,777.003,822.003,767.540.68%2,683,052
Oct 15, 20253,840.003,843.003,750.003,796.003,741.91-0.86%2,625,398