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
Jan 21, 2020 3,405.50 3,414.00 3,355.00 3,413.00 3,880,523
Jan 20, 2020 3,460.00 3,465.50 3,406.00 3,421.50 6,309,877
Jan 17, 2020 3,468.50 3,481.50 3,444.50 3,466.50 4,796,094
Jan 16, 2020 3,488.50 3,504.18 3,446.50 3,463.00 3,774,838
Jan 15, 2020 3,466.00 3,507.00 3,456.50 3,507.00 3,515,782
Jan 14, 2020 3,495.50 3,505.50 3,456.00 3,483.00 3,998,616
Jan 13, 2020 3,492.00 3,495.00 3,465.00 3,495.00 3,094,591
Jan 10, 2020 3,488.50 3,500.50 34.85 3,482.00 2,611,947
Jan 9, 2020 3,479.50 3,490.00 3,459.00 3,459.00 4,757,073
Jan 8, 2020 3,415.00 3,470.50 3,400.50 3,469.50 4,513,673
Jan 7, 2020 3,360.00 3,422.71 3,347.00 3,406.00 2,965,724
Jan 6, 2020 3,334.00 3,350.00 3,319.50 3,350.00 4,227,583
Jan 3, 2020 3,258.00 3,363.50 3,252.46 3,352.00 5,176,894
Jan 2, 2020 3,220.00 3,280.50 3,209.00 3,265.00 2,320,801
Jan 1, 2020 3,226.00 3,262.50 3,217.35 3,231.50 1,068,346
Dec 31, 2019 3,226.00 3,262.50 3,217.35 3,231.50 1,068,346
Dec 30, 2019 3,273.50 3,290.67 3,247.00 3,256.50 1,726,621
Dec 27, 2019 3,232.00 3,268.50 3,202.61 3,266.00 1,820,659
Dec 26, 2019 3,231.50 3,276.50 3,223.25 3,271.50 535,965
Dec 25, 2019 3,231.50 3,276.50 3,223.25 3,271.50 535,965
Dec 24, 2019 3,231.50 3,276.50 3,223.25 3,271.50 535,965
Dec 23, 2019 3,283.00 3,293.00 3,255.50 3,284.00 3,032,939
Dec 20, 2019 3,254.00 3,294.50 3,237.50 3,288.00 10,080,727
Dec 19, 2019 3,245.00 3,266.50 3,230.00 3,255.50 12,016,153
Dec 18, 2019 3,193.00 3,255.50 3,193.00 3,239.00 3,206,270
Dec 17, 2019 3,191.00 3,212.30 3,159.00 3,199.50 4,352,421
Dec 16, 2019 3,064.50 3,200.50 3,053.00 3,172.00 6,280,798
Dec 13, 2019 2,948.50 3,069.50 2,902.50 3,039.00 4,364,526
Dec 12, 2019 2,984.50 3,023.24 2,959.50 3,000.00 2,623,556
Dec 11, 2019 2,992.50 3,020.50 2,967.50 2,996.50 12,366,125
Dec 10, 2019 3,000.00 3,009.50 2,936.00 2,994.00 3,418,549
Dec 9, 2019 2,990.50 3,017.00 2,983.00 3,000.00 2,375,665
Dec 6, 2019 2,967.00 3,004.50 2,955.50 2,998.00 5,632,404
Dec 5, 2019 2,960.00 2,982.50 2,941.00 2,955.50 3,086,570
Dec 4, 2019 2,960.50 2,975.00 2,917.50 2,975.00 3,155,274
Dec 3, 2019 3,064.50 3,064.53 2,965.00 2,985.00 5,041,605
Dec 2, 2019 3,072.50 3,139.00 3,042.50 3,050.00 3,408,746
Nov 29, 2019 3,055.50 3,087.67 3,035.00 3,060.00 3,065,392
Nov 28, 2019 3,055.50 3,096.50 3,029.00 3,072.50 2,156,280
Nov 27, 2019 2,940.00 3,088.50 2,940.00 3,080.00 4,799,789
Nov 26, 2019 3,030.50 3,030.50 2,980.00 2,986.00 5,801,309
Nov 25, 2019 2,981.50 3,019.50 2,971.00 3,009.50 3,025,290
Nov 22, 2019 2,971.50 3,003.00 2,964.00 2,981.00 3,896,703
Nov 21, 2019 2,967.00 3,057.00 2,934.50 2,971.50 6,663,384
Nov 20, 2019 2,878.00 2,883.00 2,832.50 2,861.00 2,850,775
Nov 19, 2019 2,888.00 2,935.50 2,877.00 2,889.50 2,479,699
Nov 18, 2019 2,849.00 2,890.00 2,820.50 2,878.00 2,856,539
Nov 15, 2019 2,915.00 2,915.00 2,819.00 2,852.00 4,708,087
Nov 14, 2019 2,900.00 2,919.50 2,864.00 2,900.00 3,831,405
Nov 13, 2019 2,921.00 2,944.50 2,900.50 2,905.00 4,808,535
Showing 1 to 50 of 260