Skip to main content
British American Tobacco p.l.c. (LON:BATS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,312.00
+76.00 (1.79%)
Apr 28, 2026, 5:15 PM GMT

LON:BATS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,228.004,312.004,228.004,312.004,312.001.79%2,753,543
Apr 27, 20264,284.004,292.004,230.004,236.004,236.00-1.53%1,964,575
Apr 24, 20264,255.004,371.004,246.004,302.004,302.002.28%3,294,308
Apr 23, 20264,168.004,223.004,146.004,206.004,206.001.52%2,547,477
Apr 22, 20264,079.004,143.004,074.004,143.004,143.000.78%3,161,595
Apr 21, 20264,200.004,221.004,111.004,111.004,111.00-2.68%1,855,923
Apr 20, 20264,187.004,226.004,172.004,224.004,224.001.98%5,154,473
Apr 17, 20264,161.004,175.004,087.004,142.004,142.00-0.24%3,205,148
Apr 16, 20264,178.004,205.004,131.004,152.004,152.00-1.12%2,311,714
Apr 15, 20264,221.004,238.004,159.004,199.004,199.00-0.59%3,409,923
Apr 14, 20264,328.004,340.004,136.004,224.004,224.00-2.85%3,505,104
Apr 13, 20264,362.004,410.004,346.004,348.004,348.00-0.07%3,293,336
Apr 10, 20264,359.004,397.004,338.004,351.004,351.000.35%2,973,294
Apr 9, 20264,486.004,506.004,301.004,336.004,336.00-1.99%2,942,939
Apr 8, 20264,493.004,493.004,294.004,424.004,424.00-0.14%6,062,827
Apr 7, 20264,370.004,462.004,370.004,430.004,430.000.52%1,994,470
Apr 2, 20264,344.004,432.004,339.004,407.004,407.002.18%3,721,997
Apr 1, 20264,376.004,408.004,206.004,313.004,313.00-1.33%5,094,360
Mar 31, 20264,419.004,445.004,370.004,371.004,371.00-1.24%3,657,013
Mar 30, 20264,374.004,426.004,360.004,426.004,426.001.72%2,659,655
Mar 27, 20264,315.004,360.004,276.004,351.004,351.000.51%3,736,567
Mar 26, 20264,278.004,329.004,278.004,329.004,329.00-0.78%3,348,392
Mar 25, 20264,333.004,363.004,313.004,363.004,301.740.72%2,143,903
Mar 24, 20264,297.004,347.004,290.004,332.004,271.181.12%2,322,092
Mar 23, 20264,254.004,304.004,204.004,284.004,223.85-0.63%4,141,019
Mar 20, 20264,364.004,387.004,291.004,311.004,250.47-1.01%8,840,747
Mar 19, 20264,339.004,403.004,319.004,355.004,293.85-0.62%3,684,107
Mar 18, 20264,507.004,527.004,368.004,382.004,320.47-3.57%3,538,545
Mar 17, 20264,548.004,598.004,529.004,544.004,480.20-0.61%8,768,242
Mar 16, 20264,535.004,620.004,517.004,572.004,507.811.17%3,337,996
Mar 13, 20264,461.004,537.004,412.004,519.004,455.551.60%3,398,403
Mar 12, 20264,368.004,462.004,350.004,448.004,385.551.83%5,873,612
Mar 11, 20264,410.004,427.004,358.004,368.004,306.67-1.20%3,407,242
Mar 10, 20264,341.004,426.004,331.004,421.004,358.932.60%6,188,504
Mar 9, 20264,280.004,336.004,230.004,309.004,248.500.63%2,987,954
Mar 6, 20264,371.004,377.004,261.004,282.004,221.88-2.42%4,419,447
Mar 5, 20264,518.004,522.004,374.394,388.004,326.39-3.07%5,828,531
Mar 4, 20264,443.004,584.004,443.004,527.004,463.441.41%3,151,740
Mar 3, 20264,649.004,655.004,464.004,464.004,401.32-3.33%3,931,741
Mar 2, 20264,620.004,673.004,611.004,618.004,553.16-0.47%3,797,234
Feb 27, 20264,605.004,673.004,576.004,640.004,574.850.24%5,423,135
Feb 26, 20264,625.004,648.004,587.004,629.004,564.010.35%3,261,520
Feb 25, 20264,573.004,625.004,528.004,613.004,548.231.23%12,528,580
Feb 24, 20264,617.004,617.004,510.004,557.004,493.02-0.87%9,534,466
Feb 23, 20264,570.004,647.004,527.004,597.004,532.450.61%2,746,867
Feb 20, 20264,504.004,599.004,480.004,569.004,504.852.15%5,398,674
Feb 19, 20264,359.004,475.004,345.004,473.004,410.202.97%3,557,595
Feb 18, 20264,344.004,372.004,334.004,344.004,283.010.46%2,431,920
Feb 17, 20264,309.004,357.004,300.004,324.004,263.290.44%6,655,579
Feb 16, 20264,349.004,356.174,262.004,305.004,244.55-1.13%1,981,105
Feb 13, 20264,472.004,472.004,323.004,354.004,292.87-1.14%7,686,412
Feb 12, 20264,426.004,484.004,277.604,404.004,342.16-0.50%7,001,535
Feb 11, 20264,389.004,456.004,379.004,426.004,363.861.28%3,259,123
Feb 10, 20264,444.004,449.984,336.004,370.004,308.64-1.93%4,789,979
Feb 9, 20264,589.004,600.004,456.004,456.004,393.43-3.32%3,001,125
Feb 6, 20264,560.004,615.004,526.004,609.004,544.291.19%3,765,865
Feb 5, 20264,493.004,580.004,458.004,555.004,491.041.36%4,898,674
Feb 4, 20264,550.004,574.004,483.004,494.004,430.90-0.27%5,934,206
Feb 3, 20264,448.004,514.004,443.004,506.004,442.731.67%5,976,813
Feb 2, 20264,400.004,460.004,388.004,432.004,369.771.28%5,441,563
Jan 30, 20264,342.004,391.004,305.004,376.004,314.561.13%5,554,446
Jan 29, 20264,339.004,394.004,308.004,327.004,266.25-0.12%5,517,735
Jan 28, 20264,344.004,355.004,302.004,332.004,271.18-0.14%2,464,872
Jan 27, 20264,298.004,355.004,287.004,338.004,277.090.70%8,570,911
Jan 26, 20264,350.004,364.004,308.004,308.004,247.51-0.46%4,314,305
Jan 23, 20264,311.004,340.004,293.004,328.004,267.230.35%2,633,858
Jan 22, 20264,297.004,365.004,206.274,313.004,252.441.53%4,447,665
Jan 21, 20264,194.004,297.004,194.004,248.004,188.35-0.21%4,650,165
Jan 20, 20264,360.004,360.004,194.004,257.004,197.23-2.65%4,153,505
Jan 19, 20264,346.004,377.004,306.004,373.004,311.601.09%2,332,108
Jan 16, 20264,323.004,386.004,306.004,326.004,265.26-0.30%4,628,043
Jan 15, 20264,267.004,339.004,252.654,339.004,278.082.33%4,382,716
Jan 14, 20264,197.004,247.004,160.004,240.004,180.470.83%3,553,599
Jan 13, 20264,128.004,209.004,113.004,205.004,145.962.09%2,582,709
Jan 12, 20264,101.004,134.004,083.004,119.004,061.171.45%2,233,326
Jan 9, 20264,008.004,060.003,982.004,060.004,002.991.25%1,899,219
Jan 8, 20263,969.004,041.003,962.004,010.003,953.701.11%2,203,576
Jan 7, 20264,007.004,018.003,960.003,966.003,910.31-1.73%2,580,831
Jan 6, 20264,060.004,076.004,036.004,036.003,979.33-0.76%2,358,935
Jan 5, 20264,197.004,208.004,039.004,067.004,009.90-2.91%2,071,078
Jan 2, 20264,169.004,206.004,099.004,189.004,130.18-0.59%5,010,611
Dec 31, 20254,204.004,220.004,198.004,214.004,154.830.45%584,296
Dec 30, 20254,161.004,198.004,148.004,195.004,136.100.60%1,128,812
Dec 29, 20254,167.004,185.004,132.004,170.004,111.45-1.07%1,208,438
Dec 24, 20254,232.004,240.644,198.004,215.004,096.60-0.09%309,138
Dec 23, 20254,211.004,246.004,207.004,219.004,100.49-1,284,415
Dec 22, 20254,200.004,245.004,193.004,219.004,100.49-0.40%4,082,262
Dec 19, 20254,278.004,876.924,194.004,236.004,117.01-1.14%29,522,030
Dec 18, 20254,275.004,331.154,236.004,285.004,164.640.07%6,373,126
Dec 17, 20254,270.004,315.004,263.004,282.004,161.720.09%3,128,934
Dec 16, 20254,288.004,318.074,270.004,278.004,157.83-0.44%2,819,249
Dec 15, 20254,281.004,313.004,246.004,297.004,176.301.39%2,625,143
Dec 12, 20254,375.004,382.004,212.004,238.004,118.96-3.33%2,837,600
Dec 11, 20254,388.004,406.004,348.004,384.004,260.85-0.34%1,632,881
Dec 10, 20254,292.004,399.004,291.004,399.004,275.432.23%3,485,492
Dec 9, 20254,251.004,317.004,085.004,303.004,182.13-0.32%4,289,195
Dec 8, 20254,278.004,317.004,259.004,317.004,195.740.79%2,853,766
Dec 5, 20254,331.004,344.004,265.004,283.004,162.69-1.36%2,345,247
Dec 4, 20254,290.004,405.004,282.004,342.004,220.03-4,384,363
Dec 3, 20254,374.004,418.004,342.004,342.004,220.03-1.18%2,662,385