2,846.50p+21.50 (+0.76%)17 Jun 2021, 18:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

British American Tobacco PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 17, 20212809.50p2857.00p2809.50p2846.50p3,181,847
Jun 16, 20212835.50p2848.00p2812.00p2825.00p2,487,049
Jun 15, 20212822.00p2867.00p2811.50p2845.50p4,019,028
Jun 14, 20212822.50p2838.50p2795.50p2795.50p1,833,804
Jun 11, 20212822.00p2832.50p2802.00p2806.00p1,674,220
Jun 10, 20212811.50p2839.08p2811.50p2816.50p2,015,627
Jun 9, 20212775.00p2811.50p2768.00p2811.00p2,753,984
Jun 8, 20212801.00p2841.00p2781.50p2785.00p3,467,106
Jun 7, 20212742.00p2790.50p2722.00p2774.00p2,877,090
Jun 4, 20212745.50p2749.50p2720.00p2734.00p1,139,028
Jun 3, 20212741.50p2745.50p2700.00p2745.50p3,433,145
Jun 2, 20212718.00p2738.00p2707.50p2730.50p4,070,759
Jun 1, 20212720.00p2725.00p2702.00p2715.00p3,453,743
May 28, 20212753.50p2768.00p207.50p2713.00p4,002,961
May 27, 20212777.00p2788.50p2751.00p2759.50p11,505,241
May 26, 20212780.00p2790.00p2762.00p2777.00p2,144,290
May 25, 20212794.00p2796.00p2772.50p2775.50p2,827,560
May 24, 20212815.00p2830.50p2784.00p2798.00p2,170,066
May 21, 20212788.50p2811.50p2762.50p2802.00p3,669,077
May 20, 20212792.00p2797.00p2753.50p2784.00p2,980,135
May 19, 20212792.00p2805.00p2759.50p2779.50p2,385,083
May 18, 20212838.50p2845.26p2797.50p2805.00p2,302,517
May 17, 20212830.50p2844.00p2792.00p2816.50p2,415,130
May 14, 20212838.50p2854.50p2821.50p2827.00p2,896,036
May 13, 20212808.50p2825.50p2762.00p2819.50p2,670,438
May 12, 20212757.00p2830.50p2755.00p2817.50p5,365,832
May 11, 20212811.00p2817.50p2753.00p2766.50p4,135,216
May 10, 20212837.50p2843.50p2790.50p2825.00p5,512,262
May 7, 20212814.50p2865.50p2809.00p2838.50p4,412,631
May 6, 20212731.50p2803.00p2731.50p2803.00p3,838,130
May 5, 20212708.50p2726.50p2685.50p2716.00p3,598,199
May 4, 20212683.50p2728.50p2680.00p2715.00p4,230,758
Apr 30, 20212639.50p2695.00p2629.50p2682.00p7,502,089
Apr 29, 20212680.00p2694.00p2603.00p2626.00p10,255,457
Apr 28, 20212701.00p2724.79p2661.00p2680.50p7,837,560
Apr 27, 20212691.00p2712.00p2689.00p2697.50p9,170,667
Apr 26, 20212730.50p2732.00p2691.00p2706.50p3,147,263
Apr 23, 20212724.50p2737.50p2705.50p2734.00p10,641,834
Apr 22, 20212714.00p2753.50p2713.93p2743.00p3,922,349
Apr 21, 20212705.50p2757.00p2691.50p2736.50p5,309,295
Apr 20, 20212750.00p2759.00p2662.50p2692.50p10,347,819
Apr 19, 20212897.50p2914.50p2882.00p2914.00p7,229,501
Apr 16, 20212828.00p2901.00p2812.00p2901.00p7,600,097
Apr 15, 20212790.00p2827.00p2790.00p2822.00p4,823,017
Apr 14, 20212784.50p2792.00p2765.00p2784.50p2,854,037
Apr 13, 20212773.00p2792.50p2749.00p2791.00p3,680,859
Apr 12, 20212780.00p2805.50p2764.00p2788.50p8,016,516
Apr 9, 20212832.00p2837.50p2779.50p2786.00p5,062,166
Apr 8, 20212773.50p2859.50p2773.50p2858.50p4,622,638
Apr 7, 20212771.00p2806.50p2763.00p2775.00p3,089,986
Showing 1 to 50 of 253