2,614.50p+25.00 (+0.97%)05 Mar 2021, 18:46
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

British American Tobacco PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 5, 20212566.00p2628.00p2534.50p2614.50p4,230,297
Mar 4, 20212550.00p2609.50p2539.00p2589.50p6,982,071
Mar 3, 20212558.50p2576.50p2525.00p2555.00p3,127,646
Mar 2, 20212535.00p2570.00p2531.50p2536.50p5,309,386
Mar 1, 20212500.00p2551.50p2495.00p2546.50p5,074,721
Feb 26, 20212542.00p2580.02p2478.00p2485.50p10,406,905
Feb 25, 20212587.50p2590.50p2535.50p2550.00p7,512,291
Feb 24, 20212592.50p2605.00p2552.00p2584.50p3,791,896
Feb 23, 20212576.00p2615.50p2572.00p2606.00p5,245,806
Feb 22, 20212550.00p2583.00p2529.00p2575.50p5,564,212
Feb 19, 20212599.50p2607.00p2562.00p2562.00p8,638,657
Feb 18, 20212635.00p2645.50p2562.00p2594.50p8,239,312
Feb 17, 20212630.00p2663.00p2543.50p2640.00p7,566,808
Feb 16, 20212794.00p2795.50p2735.00p2748.50p2,095,514
Feb 15, 20212736.00p2807.50p2713.00p2789.50p4,141,871
Feb 12, 20212706.50p2715.00p2676.50p2714.50p3,634,028
Feb 11, 20212709.00p2725.00p2683.50p2693.50p2,602,611
Feb 10, 20212736.50p2736.50p2697.50p2708.00p5,538,966
Feb 9, 20212694.50p2748.00p2680.50p2731.00p3,612,638
Feb 8, 20212678.00p2707.50p2670.00p2695.50p2,358,171
Feb 5, 20212676.50p2692.50p2654.00p2673.00p4,116,672
Feb 4, 20212707.00p2713.00p2647.50p2676.50p5,871,977
Feb 3, 20212714.50p2735.79p2687.50p2696.00p3,089,083
Feb 2, 20212660.50p2721.00p2647.50p2693.50p2,745,980
Feb 1, 20212662.50p2689.00p2640.00p2645.00p3,971,098
Jan 29, 20212685.00p2716.50p2657.50p2657.50p4,899,285
Jan 28, 20212781.50p2803.50p2732.50p2738.00p3,166,640
Jan 27, 20212732.50p2796.55p2720.00p2783.50p5,226,642
Jan 26, 20212735.00p2771.49p2718.00p2733.50p5,409,851
Jan 25, 20212748.00p2773.00p2723.00p2740.00p2,440,726
Jan 22, 20212750.00p2758.50p2724.50p2738.50p4,646,781
Jan 21, 20212766.50p2791.00p2740.50p2748.00p3,125,452
Jan 20, 20212740.50p2758.00p2719.00p2747.50p2,079,201
Jan 19, 20212750.00p2772.50p2731.00p2740.00p2,865,954
Jan 18, 20212764.50p2776.50p2750.00p2750.00p2,912,672
Jan 15, 20212768.50p2809.50p2755.50p2770.00p3,685,530
Jan 14, 20212760.00p2800.00p2745.50p2780.50p3,806,540
Jan 13, 20212727.50p2761.00p2714.50p2754.50p3,642,499
Jan 12, 20212776.00p2776.00p2704.94p2729.00p3,586,047
Jan 11, 20212798.00p2804.00p2742.00p2779.50p3,102,768
Jan 8, 20212801.50p2826.50p2784.00p2800.00p7,852,819
Jan 7, 20212838.00p2842.52p2785.50p2800.00p3,929,521
Jan 6, 20212780.00p2839.50p2726.00p2813.00p6,543,154
Jan 5, 20212753.00p2796.00p2752.00p2788.50p3,664,140
Jan 4, 20212761.50p2795.50p2742.50p2753.50p4,649,428
Dec 31, 20202745.00p2764.50p2698.50p2708.00p1,433,401
Dec 30, 20202794.50p2807.00p2745.50p2773.50p2,478,777
Dec 29, 20202761.00p2833.00p2761.00p2800.00p2,553,543
Dec 24, 20202710.50p2748.00p2692.00p2730.00p1,052,391
Dec 23, 20202714.50p2724.00p2688.50p2714.00p3,461,935
Showing 1 to 50 of 252