2,417.00p+18.00 (+0.75%)19 Mar 2024, 08:54
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

British American Tobacco PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 18, 20242365.50p2404.50p2353.00p2399.00p10,741,231
Mar 15, 20242377.00p2385.90p2340.50p2340.50p40,520,113
Mar 14, 20242386.50p2403.00p2371.00p2380.50p3,650,538
Mar 13, 20242370.00p2404.00p2367.50p2395.50p7,604,042
Mar 12, 20242347.00p2400.50p2340.00p2366.50p10,271,709
Mar 11, 20242297.00p2344.50p2268.17p2319.00p5,707,150
Mar 8, 20242288.00p2293.50p2273.00p2286.50p3,685,121
Mar 7, 20242299.50p2300.50p2278.00p2289.00p4,386,639
Mar 6, 20242306.00p2318.50p2279.50p2301.50p7,243,616
Mar 5, 20242291.50p2314.00p2279.00p2303.50p5,085,627
Mar 4, 20242326.50p2332.00p2281.50p2294.00p4,650,106
Mar 1, 20242352.50p2370.50p2330.50p2334.50p3,459,310
Feb 29, 20242350.00p2363.00p2333.50p2345.00p16,021,178
Feb 28, 20242370.00p2372.50p2329.50p2333.50p5,003,337
Feb 27, 20242366.50p2380.00p2351.00p2364.00p4,357,661
Feb 26, 20242387.00p2394.64p2366.00p2371.50p5,496,797
Feb 23, 20242393.00p2395.00p2359.00p2388.00p4,253,486
Feb 22, 20242365.00p2386.50p2357.00p2382.00p7,993,247
Feb 21, 20242380.00p2384.50p2354.00p2370.50p8,184,188
Feb 20, 20242366.50p2383.50p2356.50p2383.50p4,598,112
Feb 19, 20242374.50p2399.00p2369.50p2369.50p10,649,357
Feb 16, 20242425.00p2431.50p2389.50p2413.50p3,845,246
Feb 15, 20242392.50p2431.50p2390.50p2422.00p3,863,298
Feb 14, 20242404.50p2420.00p2394.50p2399.00p9,844,921
Feb 13, 20242434.00p2445.00p2399.50p2408.50p3,379,387
Feb 12, 20242419.50p2441.50p2401.50p2435.00p4,617,579
Feb 9, 20242454.50p2470.00p2410.12p2421.00p4,401,503
Feb 8, 20242428.50p2499.21p2412.00p2484.00p8,876,516
Feb 7, 20242356.00p2357.95p2319.00p2319.00p4,883,519
Feb 6, 20242365.00p2377.50p2354.00p2362.00p2,923,332
Feb 5, 20242367.00p2395.50p2360.50p2378.00p4,673,529
Feb 2, 20242373.50p2381.50p2350.50p2365.00p4,018,080
Feb 1, 20242332.50p2356.50p2320.50p2339.50p3,311,431
Jan 31, 20242367.00p2372.50p2338.30p2338.50p5,780,559
Jan 30, 20242358.50p2365.50p2344.00p2352.00p3,268,265
Jan 29, 20242330.50p2381.00p2320.50p2355.00p6,163,864
Jan 26, 20242301.50p2337.50p2301.50p2333.00p4,514,759
Jan 25, 20242302.00p2306.50p2286.00p2292.50p2,749,018
Jan 24, 20242310.00p2322.00p2299.00p2313.50p3,441,537
Jan 23, 20242321.00p2339.00p2288.00p2295.00p3,214,092
Jan 22, 20242314.00p2347.00p2309.00p2334.50p5,094,859
Jan 19, 20242304.50p2330.50p2296.50p2307.50p3,513,310
Jan 18, 20242318.50p2318.50p2288.00p2289.00p3,353,585
Jan 17, 20242318.50p2336.00p2312.50p2319.50p3,635,856
Jan 16, 20242335.50p2355.50p2328.00p2349.00p4,098,676
Jan 15, 20242349.50p2357.00p2339.00p2350.00p2,232,514
Jan 12, 20242359.00p2373.23p2348.00p2348.00p3,442,806
Jan 11, 20242361.50p2378.50p2341.50p2349.50p7,996,311
Jan 10, 20242374.00p2377.00p2352.50p2352.50p2,921,851
Jan 9, 20242379.50p2387.50p2371.00p2373.00p7,642,638
Showing 1 to 50 of 252