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
May 29, 2020 3,247.50 3,274.50 3,106.00 3,189.50 5,112,121
May 28, 2020 3,273.50 3,308.50 3,211.00 3,273.50 2,580,864
May 27, 2020 3,213.00 3,275.00 3,200.00 3,275.00 3,514,865
May 26, 2020 3,200.00 3,200.00 3,132.50 3,187.50 3,495,428
May 25, 2020 3,082.50 0.00 0.00 3,142.50 286
May 22, 2020 3,082.50 3,148.00 3,059.00 3,142.50 2,310,484
May 21, 2020 3,088.50 3,159.50 3,084.00 3,121.00 2,503,555
May 20, 2020 3,041.00 3,090.50 3,010.97 3,090.00 2,422,617
May 19, 2020 3,113.50 3,135.00 3,027.50 3,046.00 3,348,789
May 18, 2020 3,080.00 3,105.50 3,042.50 3,097.00 4,208,918
May 15, 2020 3,003.00 3,103.00 2,986.00 3,049.50 2,720,093
May 14, 2020 3,030.50 3,058.50 2,971.50 2,989.50 3,041,413
May 13, 2020 3,111.50 3,202.50 3,055.00 3,058.00 4,233,763
May 12, 2020 3,038.00 3,165.50 3,028.20 3,152.00 2,927,579
May 11, 2020 3,037.50 3,056.50 3,008.00 3,051.00 3,115,191
May 8, 2020 0.00 0.00 0.00 2,977.00 0
May 7, 2020 2,973.50 3,017.50 2,956.00 2,977.00 4,360,198
May 6, 2020 3,025.00 3,038.50 2,965.00 2,971.00 4,522,441
May 5, 2020 2,977.00 3,007.50 2,956.00 3,007.50 3,909,501
May 4, 2020 2,941.50 2,989.00 2,915.00 2,943.00 3,179,984
May 1, 2020 2,962.50 3,013.50 2,914.00 2,945.50 2,190,550
Apr 30, 2020 3,178.00 3,183.08 3,066.50 3,080.50 6,166,436
Apr 29, 2020 3,141.50 3,167.50 3,092.50 3,147.50 3,087,994
Apr 28, 2020 2,980.00 3,152.50 2,961.50 3,129.50 3,497,488
Apr 27, 2020 2,965.50 3,010.00 2,950.50 2,972.50 2,718,246
Apr 24, 2020 2,930.00 2,962.00 2,896.50 2,955.00 2,929,806
Apr 23, 2020 2,899.00 2,943.50 2,855.50 2,940.00 3,303,489
Apr 22, 2020 2,889.00 2,937.00 2,885.00 2,893.00 2,142,826
Apr 21, 2020 2,946.00 2,977.50 2,871.00 2,871.00 6,640,708
Apr 20, 2020 2,995.50 3,031.50 2,906.00 2,974.50 2,437,125
Apr 17, 2020 3,030.50 3,034.50 2,926.00 2,943.50 5,892,358
Apr 16, 2020 2,919.00 2,982.50 2,882.50 2,958.00 4,314,586
Apr 15, 2020 2,933.50 2,998.50 2,900.50 2,922.00 5,194,853
Apr 14, 2020 2,989.00 3,000.00 2,832.50 2,918.50 7,554,478
Apr 13, 2020 2,935.50 0.00 0.00 3,020.50 0
Apr 10, 2020 2,935.50 3,020.50 2,875.50 3,020.50 9,776,772
Apr 9, 2020 2,935.50 3,020.50 2,875.50 3,020.50 9,776,772
Apr 8, 2020 2,975.00 3,006.00 2,871.50 2,930.50 9,650,347
Apr 7, 2020 3,019.00 3,052.00 2,905.50 2,941.50 6,298,787
Apr 6, 2020 2,984.00 3,027.66 2,912.00 2,962.00 3,086,585
Apr 3, 2020 2,959.50 2,976.50 2,904.50 2,940.00 3,262,318
Apr 2, 2020 2,880.00 3,007.00 2,857.50 2,946.00 6,483,083
Apr 1, 2020 2,657.50 2,903.97 2,646.00 2,856.50 7,287,601
Mar 31, 2020 2,667.00 2,759.00 2,638.50 2,759.00 5,996,922
Mar 30, 2020 2,628.00 2,646.00 2,509.00 2,635.00 4,766,612
Mar 27, 2020 2,688.00 2,724.49 2,557.00 2,588.00 7,341,288
Mar 26, 2020 2,503.00 2,733.50 2,480.50 2,733.50 8,447,871
Mar 25, 2020 2,603.00 2,671.00 2,448.00 2,577.50 6,724,605
Mar 24, 2020 2,446.00 2,566.52 2,400.50 2,563.00 8,643,355
Mar 23, 2020 2,479.00 2,536.00 2,362.50 2,382.00 9,386,821
Showing 1 to 50 of 259