1. Share Prices

  2. British American Tobacco PLC (BATS)

4,283.00p-59.00 (-1.36%)05 Dec 2025, 17:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

British American Tobacco PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 20254331.00p4344.00p4265.00p4283.00p2,345,247
Dec 4, 20254290.00p4405.00p4282.00p4342.00p4,384,363
Dec 3, 20254374.00p4418.00p4342.00p4342.00p2,662,384
Dec 2, 20254413.00p4423.00p4367.00p4394.00p2,814,533
Dec 1, 20254399.00p4426.00p4375.00p4404.00p2,161,422
Nov 28, 20254351.00p4427.00p4342.00p4421.00p2,895,042
Nov 27, 20254368.00p4379.00p4289.00p4340.00p1,541,390
Nov 26, 20254331.00p4357.00p4302.00p4357.00p5,809,892
Nov 25, 20254160.00p4318.00p4160.00p4314.00p8,676,426
Nov 24, 20254259.00p4281.00p4195.00p4196.00p11,028,045
Nov 21, 20254184.00p4250.00p4171.00p4227.00p4,089,842
Nov 20, 20254197.00p4198.00p4158.00p4183.00p2,245,837
Nov 19, 20254148.00p4200.00p4127.00p4173.00p4,943,108
Nov 18, 20254148.00p4216.00p4126.00p4128.00p5,244,452
Nov 17, 20254098.00p4177.00p4092.00p4159.00p5,483,038
Nov 14, 20254148.00p4148.00p4045.00p4072.00p4,130,291
Nov 13, 20254245.00p4253.00p4147.00p4155.00p2,728,181
Nov 12, 20254235.00p4271.00p4222.00p4235.00p4,095,220
Nov 11, 20254250.00p4286.00p4236.00p4244.00p8,541,414
Nov 10, 20254121.00p4171.00p4119.00p4164.00p5,936,112
Nov 7, 20254140.00p4161.00p4117.00p4130.00p3,401,445
Nov 6, 20254142.00p4167.00p4117.00p4166.00p6,795,861
Nov 5, 20254057.00p4153.00p4039.00p4142.00p6,267,658
Nov 4, 20253995.00p4062.00p3983.00p4050.00p5,386,655
Nov 3, 20253918.00p4008.00p3914.00p4008.00p7,127,016
Oct 31, 20253886.00p3928.00p3886.00p3904.00p2,259,233
Oct 30, 20253918.00p3925.00p3864.00p3894.00p5,157,831
Oct 29, 20253946.00p3961.00p3920.00p3920.00p3,760,575
Oct 28, 20253885.00p3951.00p3865.00p3928.00p4,942,542
Oct 27, 20253900.00p3957.00p3891.00p3911.00p4,345,023
Oct 24, 20253849.00p3957.06p3845.00p3900.00p7,327,993
Oct 22, 20253766.00p3820.00p3733.00p3808.00p11,110,875
Oct 21, 20253806.00p3824.00p3717.00p3733.00p3,062,819
Oct 20, 20253831.00p3838.00p3798.00p3800.00p12,856,451
Oct 17, 20253810.00p3842.00p3785.00p3835.00p8,480,523
Oct 16, 20253794.00p3822.00p3777.00p3822.00p2,683,052
Oct 15, 20253840.00p3843.00p3750.00p3796.00p2,625,398
Oct 14, 20253798.00p3844.00p3677.00p3823.00p3,426,996
Oct 13, 20253856.00p3862.00p3788.00p3798.00p6,127,419
Oct 10, 20253850.00p3853.00p3816.00p3845.00p11,192,474
Oct 9, 20253866.00p3883.00p3810.00p3831.00p6,877,029
Oct 8, 20253871.00p3882.00p3826.00p3837.00p3,566,829
Oct 7, 20253806.00p3891.00p3806.00p3854.00p4,111,512
Oct 6, 20253804.00p3835.00p3776.00p3795.00p3,010,616
Oct 3, 20253834.00p3865.00p3806.00p3815.00p4,609,050
Oct 2, 20253878.00p3878.00p3781.00p3857.00p5,221,552
Oct 1, 20253945.00p3962.23p3903.00p3906.00p2,334,884
Sep 30, 20253914.00p3947.00p3906.00p3947.00p3,545,749
Sep 29, 20253955.00p3964.00p3893.00p3921.00p2,948,988
Sep 26, 20253920.00p3950.00p3896.00p3940.00p2,602,922
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.