Skip to main content
British American Tobacco p.l.c. (LON:BATS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,283.00
-59.00 (-1.36%)
At close: Dec 5, 2025

LON:BATS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,331.004,344.004,265.004,283.004,283.00-1.36%2,344,805
Dec 4, 20254,290.004,405.004,282.004,342.004,342.00-4,384,211
Dec 3, 20254,374.004,418.004,342.004,342.004,342.00-1.18%2,661,490
Dec 2, 20254,413.004,423.004,369.004,394.004,394.00-0.32%2,072,068
Dec 1, 20254,399.004,425.004,376.004,408.004,408.00-0.29%1,848,578
Nov 28, 20254,351.004,426.004,342.004,421.004,421.001.87%2,412,651
Nov 27, 20254,368.004,379.004,289.004,340.004,340.00-0.39%1,541,390
Nov 26, 20254,331.004,357.004,303.004,357.004,357.001.00%5,809,123
Nov 25, 20254,160.004,318.004,160.004,314.004,314.002.81%3,977,386
Nov 24, 20254,259.004,280.004,195.004,196.004,196.00-0.73%11,027,711
Nov 21, 20254,184.004,250.004,171.004,227.004,227.001.05%3,845,501
Nov 20, 20254,197.004,198.004,158.004,183.004,183.000.24%2,245,838
Nov 19, 20254,148.004,200.004,127.004,173.004,173.001.09%4,943,108
Nov 18, 20254,148.004,216.004,126.004,128.004,128.00-0.75%5,244,452
Nov 17, 20254,098.004,177.004,092.004,159.004,159.002.14%5,483,039
Nov 14, 20254,148.004,148.004,045.004,072.004,072.00-1.81%4,130,292
Nov 13, 20254,245.004,253.004,146.794,147.004,147.00-2.22%3,056,642
Nov 12, 20254,235.004,271.004,222.004,241.004,241.00-0.07%4,664,008
Nov 11, 20254,250.004,286.004,236.004,244.004,244.001.92%8,541,414
Nov 10, 20254,121.004,171.004,119.004,164.004,164.000.82%5,936,113
Nov 7, 20254,140.004,161.004,117.004,130.004,130.00-0.70%3,401,446
Nov 6, 20254,142.004,167.004,117.004,159.004,159.000.41%8,511,060
Nov 5, 20254,057.004,153.004,039.004,142.004,142.002.27%6,267,659
Nov 4, 20253,995.004,062.003,983.004,050.004,050.001.05%5,386,656
Nov 3, 20253,918.004,008.003,914.004,008.004,008.002.66%7,127,017
Oct 31, 20253,886.003,928.003,886.003,904.003,904.000.26%2,259,234
Oct 30, 20253,918.003,925.003,864.003,894.003,894.00-0.66%5,157,832
Oct 29, 20253,946.003,961.003,920.003,920.003,920.00-0.20%3,760,576
Oct 28, 20253,885.003,951.003,865.003,928.003,928.000.43%4,942,543
Oct 27, 20253,900.003,957.003,891.003,911.003,911.000.28%4,345,024
Oct 24, 20253,849.003,957.063,845.003,900.003,900.000.96%7,327,993
Oct 23, 20253,819.003,894.003,788.003,863.003,863.001.44%2,871,320
Oct 22, 20253,766.003,820.003,733.003,808.003,808.002.01%11,110,870
Oct 21, 20253,806.003,824.003,717.003,733.003,733.00-1.76%3,062,820
Oct 20, 20253,831.003,838.003,798.003,800.003,800.00-0.91%12,856,450
Oct 17, 20253,810.003,842.003,785.003,835.003,835.000.34%8,480,523
Oct 16, 20253,794.003,822.003,777.003,822.003,822.000.68%2,683,052
Oct 15, 20253,840.003,843.003,750.003,796.003,796.00-0.86%2,625,398
Oct 14, 20253,798.003,844.003,677.003,829.003,829.001.08%7,268,054
Oct 13, 20253,856.003,862.003,788.003,788.003,788.00-1.48%7,424,612
Oct 10, 20253,850.003,853.003,816.003,845.003,845.000.37%11,192,470
Oct 9, 20253,866.003,883.003,810.003,831.003,831.00-0.16%6,877,030
Oct 8, 20253,871.003,882.003,826.003,837.003,837.00-0.44%3,566,829
Oct 7, 20253,806.003,891.003,806.003,854.003,854.001.82%4,111,512
Oct 6, 20253,804.003,835.003,776.003,785.003,785.00-0.79%3,217,416
Oct 3, 20253,834.003,865.003,806.003,815.003,815.00-1.09%4,609,050
Oct 2, 20253,878.003,878.003,781.003,857.003,857.00-1.25%5,221,553
Oct 1, 20253,945.003,962.233,903.003,906.003,845.94-1.04%2,334,884
Sep 30, 20253,914.003,947.003,906.003,947.003,886.310.66%3,545,750
Sep 29, 20253,955.003,964.003,893.003,921.003,860.71-0.48%2,948,988
Sep 26, 20253,920.003,950.003,896.003,940.003,879.420.15%2,602,922
Sep 25, 20253,912.003,965.003,905.003,934.003,873.511.00%3,605,183
Sep 24, 20253,935.003,953.003,851.003,895.003,835.11-0.05%3,695,120
Sep 23, 20253,962.003,972.003,886.003,897.003,837.08-1.86%2,960,309
Sep 22, 20254,013.004,033.003,954.003,971.003,909.94-1.49%2,920,821
Sep 19, 20254,069.004,102.004,030.604,031.003,969.02-0.86%14,786,680
Sep 18, 20254,118.004,134.004,050.564,066.004,003.48-0.76%3,798,618
Sep 17, 20254,092.004,119.004,077.004,097.004,034.000.15%4,064,410
Sep 16, 20254,107.004,123.004,072.004,091.004,028.10-0.99%2,448,009
Sep 15, 20254,183.004,187.004,108.004,132.004,068.46-0.67%4,275,783
Sep 12, 20254,214.004,218.354,151.004,160.004,096.03-0.95%3,144,707
Sep 11, 20254,177.004,200.004,140.004,200.004,135.421.62%2,723,656
Sep 10, 20254,160.004,186.004,123.004,133.004,069.45-0.53%1,858,917
Sep 9, 20254,141.004,166.004,129.004,155.004,091.110.56%1,604,229
Sep 8, 20254,135.004,164.004,113.004,132.004,068.46-0.02%2,014,084
Sep 5, 20254,144.004,149.004,081.004,133.004,069.450.07%2,712,045
Sep 4, 20254,094.004,159.004,060.004,130.004,066.500.95%2,201,261
Sep 3, 20254,098.004,110.004,033.004,091.004,028.100.02%3,768,385
Sep 2, 20254,100.004,111.004,033.004,090.004,027.11-1.59%3,525,742
Sep 1, 20254,195.004,205.004,141.004,156.004,092.10-0.69%1,251,628
Aug 29, 20254,164.004,205.004,149.004,185.004,120.650.94%2,492,699
Aug 28, 20254,205.004,211.004,115.004,146.004,082.25-1.59%6,392,912
Aug 27, 20254,248.004,255.004,197.004,213.004,148.22-0.47%3,664,203
Aug 26, 20254,208.004,271.004,178.004,233.004,167.91-1.90%12,930,660
Aug 22, 20254,393.004,397.004,315.004,315.004,248.65-1.78%2,909,817
Aug 21, 20254,353.004,401.004,308.004,393.004,325.450.97%2,911,924
Aug 20, 20254,273.004,365.004,261.004,351.004,284.102.71%3,962,172
Aug 19, 20254,258.004,266.004,234.004,236.004,170.87-0.56%2,290,921
Aug 18, 20254,238.004,262.004,228.004,260.004,194.501.48%2,674,167
Aug 15, 20254,237.004,251.004,128.004,198.004,133.45-0.94%5,863,946
Aug 14, 20254,218.004,238.004,190.004,238.004,172.840.90%4,689,003
Aug 13, 20254,272.004,297.004,175.004,200.004,135.42-2.05%4,460,312
Aug 12, 20254,315.004,345.004,268.004,288.004,222.07-0.60%2,169,045
Aug 11, 20254,242.004,320.004,234.004,314.004,247.672.03%3,143,276
Aug 8, 20254,218.004,244.004,189.004,228.004,162.990.93%2,946,972
Aug 7, 20254,209.004,243.004,174.004,189.004,124.59-1.04%2,565,817
Aug 6, 20254,216.004,236.004,189.004,233.004,167.910.83%2,611,877
Aug 5, 20254,178.004,228.004,168.004,198.004,133.450.33%4,687,815
Aug 4, 20254,102.004,202.004,077.004,184.004,119.671.28%4,813,515
Aug 1, 20254,069.004,149.004,046.004,131.004,067.482.25%4,828,504
Jul 31, 20253,922.004,094.003,861.004,040.003,977.881.30%8,646,997
Jul 30, 20253,950.003,988.203,914.003,988.003,926.681.37%4,101,829
Jul 29, 20253,875.003,939.003,853.003,934.003,873.511.68%5,624,929
Jul 28, 20253,876.003,889.003,846.003,869.003,809.51-0.79%2,146,003
Jul 25, 20253,909.003,916.003,873.003,900.003,840.03-0.33%1,725,585
Jul 24, 20253,828.003,913.003,805.003,913.003,852.831.74%2,649,049
Jul 23, 20253,852.003,858.003,791.003,846.003,786.86-0.18%1,949,172
Jul 22, 20253,848.003,915.003,815.003,853.003,793.750.44%3,380,262
Jul 21, 20253,834.003,847.003,790.733,836.003,777.020.63%4,101,184
Jul 18, 20253,812.003,827.003,782.003,812.003,753.39-0.03%2,519,593