Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

British American Tobacco Historic Prices

 
     
Date Open High Low Close Volume
Oct 18, 2019 2,686.50 2,692.00 2,648.00 2,663.50 3,728,025
Oct 17, 2019 2,705.50 2,719.00 2,663.00 2,682.00 2,804,587
Oct 16, 2019 2,696.00 2,723.50 2,658.50 2,693.50 12,514,885
Oct 15, 2019 2,736.00 2,745.50 2,688.50 2,697.00 3,457,490
Oct 14, 2019 2,720.00 2,751.50 2,673.50 2,717.00 2,744,507
Oct 11, 2019 2,794.50 2,795.00 2,656.50 2,710.00 6,564,304
Oct 10, 2019 2,825.50 2,839.00 2,788.50 2,810.00 4,261,131
Oct 9, 2019 2,812.00 2,836.00 2,782.00 2,819.00 3,392,050
Oct 8, 2019 2,832.00 2,837.00 2,799.89 2,807.00 2,723,198
Oct 7, 2019 2,793.50 2,831.00 2,771.50 2,824.00 6,597,371
Oct 4, 2019 2,802.50 2,804.50 2,748.50 2,801.50 8,694,125
Oct 3, 2019 2,844.50 2,871.50 2,776.00 2,789.00 5,523,343
Oct 2, 2019 2,989.50 2,999.50 2,897.00 2,897.00 4,125,140
Oct 1, 2019 3,010.00 3,028.50 2,983.50 2,986.50 4,440,511
Sep 30, 2019 2,943.50 3,019.00 2,933.00 3,007.50 3,550,961
Sep 27, 2019 2,937.50 3,007.00 2,915.00 2,945.00 4,243,794
Sep 26, 2019 2,844.00 2,949.50 2,785.50 2,934.50 4,798,343
Sep 25, 2019 2,830.00 2,933.50 2,812.50 2,924.50 4,378,907
Sep 24, 2019 2,883.00 2,906.00 2,821.50 2,832.00 3,140,447
Sep 23, 2019 2,923.50 2,942.12 2,852.50 2,884.00 8,628,670
Sep 20, 2019 2,919.00 2,934.00 2,890.00 2,917.50 7,977,975
Sep 19, 2019 2,944.50 2,974.50 2,932.00 2,961.50 2,656,256
Sep 18, 2019 2,939.50 2,996.00 2,932.67 2,961.00 4,015,023
Sep 17, 2019 2,900.50 2,966.50 2,888.00 2,950.00 3,687,084
Sep 16, 2019 2,936.00 2,957.00 2,904.00 2,904.00 4,104,993
Sep 13, 2019 3,072.50 3,076.00 2,951.00 2,970.00 3,571,730
Sep 12, 2019 3,065.00 3,152.00 3,054.00 3,073.00 4,735,562
Sep 11, 2019 2,980.50 3,050.00 2,968.00 3,043.00 6,211,407
Sep 10, 2019 2,890.00 2,968.50 2,848.00 2,964.00 4,854,195
Sep 9, 2019 2,945.50 2,971.00 2,874.50 2,895.50 3,356,594
Sep 6, 2019 2,899.50 2,935.50 2,882.00 2,932.00 2,165,028
Sep 5, 2019 2,928.00 2,940.00 2,882.50 2,910.00 2,131,200
Sep 4, 2019 2,948.50 2,955.50 2,885.00 2,904.50 1,923,086
Sep 3, 2019 2,890.00 2,923.50 2,883.50 2,912.50 2,393,309
Sep 2, 2019 2,887.50 2,953.50 2,887.50 2,901.50 1,844,419
Aug 30, 2019 2,871.00 2,903.00 2,842.00 2,880.00 3,277,008
Aug 29, 2019 2,845.50 2,887.50 2,842.00 2,872.00 5,813,454
Aug 28, 2019 2,773.00 2,840.50 2,768.50 2,830.00 5,850,561
Aug 27, 2019 2,950.00 2,976.00 2,827.50 2,832.00 6,896,358
Aug 26, 2019 3,002.50 0.00 0.00 2,961.00 0
Aug 22, 2019 3,024.50 3,027.00 2,955.50 2,978.50 3,929,400
Aug 21, 2019 2,986.50 3,049.50 2,986.50 3,024.50 2,332,140
Aug 20, 2019 3,038.50 3,061.50 2,961.50 2,980.00 3,042,325
Aug 19, 2019 3,050.00 3,053.00 3,015.00 3,036.50 3,022,789
Aug 16, 2019 3,065.00 3,065.00 3,006.50 3,029.00 3,284,529
Aug 15, 2019 3,030.50 3,090.55 3,022.50 3,049.50 3,209,735
Aug 14, 2019 3,048.00 3,057.50 2,984.00 3,008.50 2,589,339
Aug 13, 2019 3,029.50 3,053.50 3,003.00 3,053.50 564,931
Aug 12, 2019 3,086.00 0.00 3,036.00 3,053.50 1,981,952
Aug 9, 2019 3,086.00 3,089.00 3,039.50 3,057.00 2,232,024
Showing 1 to 50 of 259