British American Tobacco Kenya plc (NASE:BAT)
Kenya
· Delayed Price · Currency is KES 433.50
-4.50 (-1.03%)
At close: Dec 5, 2025
NASE:BAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 438.00 | 438.00 | 430.00 | 433.50 | 433.50 | -1.03% | 1,379 |
| Dec 4, 2025 | 438.00 | 439.00 | 430.00 | 438.00 | 438.00 | - | 329,996 |
| Dec 3, 2025 | 439.00 | 439.00 | 435.00 | 438.00 | 438.00 | -0.34% | 3,021 |
| Dec 2, 2025 | 439.75 | 439.75 | 439.00 | 439.50 | 439.50 | 0.63% | 5,436 |
| Dec 1, 2025 | 439.75 | 439.75 | 430.00 | 436.75 | 436.75 | -0.68% | 1,476 |
| Nov 28, 2025 | 440.00 | 440.00 | 438.00 | 439.75 | 439.75 | - | 1,234 |
| Nov 27, 2025 | 440.00 | 444.00 | 436.00 | 439.75 | 439.75 | 2.03% | 3,333 |
| Nov 26, 2025 | 440.00 | 444.00 | 425.00 | 431.00 | 431.00 | -3.09% | 2,901 |
| Nov 25, 2025 | 445.00 | 450.00 | 440.00 | 444.75 | 444.75 | -0.28% | 11,422 |
| Nov 24, 2025 | 454.50 | 454.50 | 440.00 | 446.00 | 446.00 | 0.22% | 24,996 |
| Nov 21, 2025 | 448.00 | 448.00 | 440.00 | 445.00 | 445.00 | -0.67% | 401,185 |
| Nov 20, 2025 | 450.00 | 455.00 | 430.00 | 448.00 | 448.00 | -0.33% | 8,643 |
| Nov 19, 2025 | 450.50 | 450.50 | 448.00 | 449.50 | 449.50 | -0.11% | 2,228 |
| Nov 18, 2025 | 450.00 | 450.50 | 449.00 | 450.00 | 450.00 | - | 40,340 |
| Nov 17, 2025 | 450.00 | 450.00 | 448.00 | 450.00 | 450.00 | - | 3,948 |
| Nov 14, 2025 | 451.00 | 451.00 | 445.00 | 450.00 | 450.00 | - | 100,778 |
| Nov 13, 2025 | 450.00 | 451.00 | 449.00 | 450.00 | 450.00 | - | 99,551 |
| Nov 12, 2025 | 450.00 | 452.00 | 449.50 | 450.00 | 450.00 | 0.11% | 483,182 |
| Nov 11, 2025 | 452.00 | 452.00 | 449.00 | 449.50 | 449.50 | 0.06% | 27,572 |
| Nov 10, 2025 | 450.00 | 450.00 | 441.25 | 449.25 | 449.25 | -0.17% | 2,034 |
| Nov 7, 2025 | 450.00 | 450.00 | 449.75 | 450.00 | 450.00 | - | 3,175 |
| Nov 6, 2025 | 442.00 | 450.00 | 442.00 | 450.00 | 450.00 | 1.98% | 3,029 |
| Nov 5, 2025 | 445.25 | 445.25 | 435.00 | 441.25 | 441.25 | -0.90% | 58,703 |
| Nov 4, 2025 | 449.00 | 449.00 | 440.00 | 445.25 | 445.25 | -0.84% | 7,267 |
| Nov 3, 2025 | 445.00 | 450.00 | 445.00 | 449.00 | 449.00 | -0.17% | 9,990 |
| Oct 31, 2025 | 450.00 | 450.00 | 449.00 | 449.75 | 449.75 | -0.06% | 2,316 |
| Oct 30, 2025 | 440.00 | 450.00 | 440.00 | 450.00 | 450.00 | 1.07% | 3,426 |
| Oct 29, 2025 | 445.00 | 450.00 | 444.00 | 445.25 | 445.25 | -0.11% | 1,888 |
| Oct 28, 2025 | 445.00 | 450.00 | 445.00 | 445.75 | 445.75 | 1.13% | 2,022 |
| Oct 27, 2025 | 450.00 | 450.00 | 430.00 | 440.75 | 440.75 | -2.06% | 2,013 |
| Oct 24, 2025 | 450.00 | 450.00 | 446.00 | 450.00 | 450.00 | 0.11% | 12,893 |
| Oct 23, 2025 | 450.00 | 450.00 | 440.00 | 449.50 | 449.50 | 2.51% | 2,213 |
| Oct 22, 2025 | 430.50 | 450.00 | 425.25 | 438.50 | 438.50 | 1.86% | 6,718 |
| Oct 21, 2025 | 433.00 | 433.00 | 425.25 | 430.50 | 430.50 | -0.52% | 3,629 |
| Oct 16, 2025 | 450.00 | 450.00 | 431.75 | 432.75 | 432.75 | 0.23% | 3,731 |
| Oct 15, 2025 | 433.00 | 433.00 | 430.00 | 431.75 | 431.75 | - | 8,675 |
| Oct 14, 2025 | 433.00 | 435.00 | 430.00 | 431.75 | 431.75 | -0.17% | 17,066 |
| Oct 13, 2025 | 431.00 | 433.00 | 430.00 | 432.50 | 432.50 | 0.58% | 7,405 |
| Oct 9, 2025 | 430.00 | 435.00 | 430.00 | 430.00 | 430.00 | -0.69% | 66,981 |
| Oct 8, 2025 | 430.00 | 450.00 | 426.50 | 433.00 | 433.00 | 1.52% | 676 |
| Oct 7, 2025 | 435.00 | 435.00 | 420.00 | 426.50 | 426.50 | -1.61% | 1,867 |
| Oct 6, 2025 | 435.00 | 435.00 | 430.00 | 433.50 | 433.50 | 1.23% | 855 |
| Oct 3, 2025 | 430.00 | 430.00 | 420.00 | 428.25 | 428.25 | 1.54% | 10,616 |
| Oct 2, 2025 | 429.00 | 429.00 | 420.00 | 421.75 | 421.75 | -1.52% | 4,871 |
| Oct 1, 2025 | 428.00 | 429.00 | 428.00 | 428.25 | 428.25 | 0.18% | 8,028 |
| Sep 30, 2025 | 427.75 | 428.00 | 425.00 | 427.50 | 427.50 | -0.12% | 21,162 |
| Sep 29, 2025 | 428.00 | 428.00 | 427.25 | 428.00 | 428.00 | - | 6,350 |
| Sep 26, 2025 | 428.50 | 429.00 | 425.00 | 428.00 | 428.00 | 0.71% | 3,653 |
| Sep 25, 2025 | 425.00 | 429.00 | 420.00 | 425.00 | 425.00 | -0.87% | 48,732 |
| Sep 24, 2025 | 429.00 | 429.00 | 428.50 | 428.75 | 428.75 | - | 15,202 |
| Sep 23, 2025 | 420.00 | 429.50 | 420.00 | 428.75 | 428.75 | 2.33% | 7,784 |
| Sep 22, 2025 | 415.00 | 429.00 | 415.00 | 419.00 | 419.00 | 0.96% | 3,883 |
| Sep 19, 2025 | 435.00 | 435.00 | 409.00 | 415.00 | 415.00 | -3.49% | 8,692 |
| Sep 18, 2025 | 448.00 | 448.00 | 429.00 | 430.00 | 430.00 | -0.06% | 311,496 |
| Sep 17, 2025 | 430.00 | 448.00 | 428.25 | 430.25 | 430.25 | -0.52% | 17,757 |
| Sep 16, 2025 | 435.00 | 450.00 | 430.00 | 432.50 | 432.50 | 0.82% | 3,671 |
| Sep 15, 2025 | 442.00 | 450.00 | 420.00 | 429.00 | 429.00 | -2.94% | 6,228 |
| Sep 12, 2025 | 446.00 | 446.00 | 439.00 | 442.00 | 442.00 | -0.90% | 2,803 |
| Sep 11, 2025 | 450.00 | 450.75 | 443.00 | 446.00 | 446.00 | -0.22% | 8,395 |
| Sep 10, 2025 | 445.00 | 450.00 | 444.50 | 447.00 | 447.00 | 0.51% | 23,649 |
| Sep 9, 2025 | 440.00 | 445.00 | 440.00 | 444.75 | 444.75 | 2.18% | 39,985 |
| Sep 8, 2025 | 445.00 | 446.00 | 428.75 | 435.25 | 435.25 | 1.52% | 2,742 |
| Sep 5, 2025 | 429.00 | 430.00 | 420.25 | 428.75 | 428.75 | 3.19% | 10,371 |
| Sep 4, 2025 | 419.00 | 430.00 | 410.00 | 415.50 | 415.50 | 1.28% | 29,893 |
| Sep 3, 2025 | 418.00 | 420.00 | 400.00 | 410.25 | 410.25 | -0.55% | 10,125 |
| Sep 2, 2025 | 410.00 | 419.00 | 408.00 | 412.50 | 412.50 | 0.61% | 4,799 |
| Sep 1, 2025 | 427.00 | 427.00 | 400.00 | 410.00 | 410.00 | -4.04% | 4,310 |
| Aug 29, 2025 | 440.00 | 442.25 | 410.00 | 427.25 | 417.25 | -2.95% | 7,305 |
| Aug 28, 2025 | 442.50 | 442.50 | 440.00 | 440.25 | 429.95 | 0.06% | 10,132 |
| Aug 27, 2025 | 442.50 | 443.00 | 440.00 | 440.00 | 429.70 | -0.45% | 8,050 |
| Aug 26, 2025 | 442.00 | 442.50 | 440.00 | 442.00 | 431.65 | 0.45% | 80,552 |
| Aug 25, 2025 | 440.00 | 442.50 | 439.00 | 440.00 | 429.70 | -0.23% | 55,867 |
| Aug 22, 2025 | 445.00 | 445.00 | 438.00 | 441.00 | 430.68 | 0.17% | 16,935 |
| Aug 21, 2025 | 440.00 | 443.00 | 432.00 | 440.25 | 429.95 | 0.11% | 76,879 |
| Aug 20, 2025 | 440.00 | 443.00 | 438.00 | 439.75 | 429.46 | 0.51% | 22,714 |
| Aug 19, 2025 | 445.00 | 445.00 | 425.00 | 437.50 | 427.26 | -0.34% | 14,414 |
| Aug 18, 2025 | 445.00 | 445.00 | 430.00 | 439.00 | 428.72 | -0.68% | 7,333 |
| Aug 15, 2025 | 440.50 | 446.00 | 440.00 | 442.00 | 431.65 | 0.74% | 905 |
| Aug 14, 2025 | 440.00 | 444.25 | 435.00 | 438.75 | 428.48 | 0.98% | 2,965 |
| Aug 13, 2025 | 435.00 | 440.00 | 427.25 | 434.50 | 424.33 | 1.28% | 3,104 |
| Aug 12, 2025 | 429.00 | 430.00 | 421.00 | 429.00 | 418.96 | 0.94% | 34,126 |
| Aug 11, 2025 | 425.00 | 430.00 | 420.00 | 425.00 | 415.05 | 1.43% | 8,743 |
| Aug 8, 2025 | 419.00 | 424.00 | 418.00 | 419.00 | 409.19 | 1.02% | 22,397 |
| Aug 7, 2025 | 420.00 | 420.00 | 410.25 | 414.75 | 405.04 | 1.47% | 4,900 |
| Aug 6, 2025 | 405.00 | 415.00 | 405.00 | 408.75 | 399.18 | 0.93% | 38,100 |
| Aug 5, 2025 | 405.00 | 406.00 | 405.00 | 405.00 | 395.52 | - | 2,900 |
| Aug 4, 2025 | 405.00 | 408.00 | 405.00 | 405.00 | 395.52 | 0.12% | 47,400 |
| Aug 1, 2025 | 400.25 | 405.00 | 400.00 | 404.50 | 395.03 | 1.06% | 29,300 |
| Jul 31, 2025 | 405.00 | 405.00 | 400.00 | 400.25 | 390.88 | -0.44% | 19,700 |
| Jul 30, 2025 | 400.00 | 405.00 | 400.00 | 402.00 | 392.59 | 0.56% | 35,800 |
| Jul 29, 2025 | 400.00 | 400.00 | 390.00 | 399.75 | 390.39 | 0.25% | 93,700 |
| Jul 28, 2025 | 400.00 | 400.00 | 398.00 | 398.75 | 389.42 | 0.06% | 6,500 |
| Jul 25, 2025 | 386.50 | 405.00 | 380.00 | 398.50 | 389.17 | 5.08% | 85,700 |
| Jul 24, 2025 | 380.00 | 380.00 | 378.00 | 379.25 | 370.37 | -0.33% | 5,300 |
| Jul 23, 2025 | 380.00 | 381.00 | 379.75 | 380.50 | 371.59 | 0.20% | 1,700 |
| Jul 22, 2025 | 380.00 | 381.00 | 379.00 | 379.75 | 370.86 | -0.07% | 9,200 |
| Jul 21, 2025 | 385.00 | 385.00 | 379.50 | 380.00 | 371.11 | -0.26% | 28,700 |
| Jul 18, 2025 | 385.00 | 385.00 | 379.00 | 381.00 | 372.08 | - | 204,500 |
| Jul 17, 2025 | 381.00 | 382.00 | 379.00 | 381.00 | 372.08 | 0.93% | 23,100 |
| Jul 16, 2025 | 375.00 | 380.00 | 375.00 | 377.50 | 368.66 | - | 45,200 |