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
Sep 29, 2020 2,848.00 2,848.00 2,782.00 2,782.00 5,820,902
Sep 28, 2020 2,830.00 2,855.00 2,810.50 2,849.00 3,963,584
Sep 25, 2020 2,830.00 2,834.00 2,801.00 2,820.00 3,851,066
Sep 24, 2020 2,765.00 2,831.12 2,757.00 2,815.00 4,670,592
Sep 23, 2020 2,755.50 2,811.50 2,736.50 2,802.00 4,335,804
Sep 22, 2020 2,658.50 2,740.50 2,651.50 2,733.00 5,217,764
Sep 21, 2020 2,645.00 2,650.00 2,601.50 2,625.00 7,430,472
Sep 18, 2020 2,692.00 2,703.50 2,666.00 2,668.00 7,271,056
Sep 17, 2020 2,670.50 2,712.00 2,656.50 2,700.00 2,498,297
Sep 16, 2020 2,696.50 2,713.00 2,664.50 2,683.50 2,359,589
Sep 15, 2020 2,657.50 2,720.50 2,650.50 2,704.00 2,292,053
Sep 14, 2020 2,661.50 2,677.50 2,637.50 2,642.00 1,626,304
Sep 11, 2020 2,628.50 2,661.50 2,627.00 2,647.50 1,820,041
Sep 10, 2020 2,663.00 2,664.50 2,608.50 2,620.50 3,189,844
Sep 9, 2020 2,579.00 2,686.00 2,579.00 2,668.50 3,246,771
Sep 8, 2020 2,588.00 2,608.50 2,549.50 2,575.00 3,220,071
Sep 7, 2020 2,560.50 2,594.50 2,552.00 2,578.00 5,098,377
Sep 4, 2020 2,523.00 2,586.50 2,520.50 2,554.50 3,110,732
Sep 3, 2020 2,576.00 2,603.00 2,550.50 2,557.00 2,783,136
Sep 2, 2020 2,525.50 2,575.50 2,523.50 2,575.50 3,520,634
Sep 1, 2020 2,525.50 2,536.50 2,500.00 2,515.00 4,592,183
Aug 31, 2020 2,559.50 0.00 0.00 2,532.50 0
Aug 28, 2020 2,559.50 2,587.00 2,523.50 2,532.50 4,247,169
Aug 27, 2020 2,548.50 2,589.00 2,530.00 2,550.50 2,686,776
Aug 26, 2020 2,562.50 2,579.00 2,536.50 2,538.50 2,557,342
Aug 25, 2020 2,632.50 2,657.00 2,557.18 2,570.00 4,714,299
Aug 24, 2020 2,564.50 2,629.00 2,564.50 2,620.00 3,163,872
Aug 21, 2020 2,526.00 2,542.50 2,507.46 2,526.00 7,103,485
Aug 20, 2020 2,548.00 2,555.50 2,527.50 2,527.50 2,668,885
Aug 19, 2020 2,550.00 2,571.50 2,538.00 2,565.50 2,618,255
Aug 18, 2020 2,561.00 2,565.50 2,540.50 2,550.00 2,331,750
Aug 17, 2020 2,524.50 2,578.50 2,520.50 2,574.00 3,300,030
Aug 14, 2020 2,567.50 2,601.50 2,517.00 2,526.00 4,885,453
Aug 13, 2020 2,623.00 2,644.00 2,584.50 2,584.50 3,629,777
Aug 12, 2020 2,610.00 2,652.00 2,598.50 2,630.50 7,019,218
Aug 11, 2020 2,557.50 2,610.50 2,555.00 2,595.00 3,727,074
Aug 10, 2020 2,517.00 2,546.50 2,503.00 2,543.50 3,844,637
Aug 7, 2020 2,517.00 2,533.50 2,483.50 2,491.50 3,250,716
Aug 6, 2020 2,550.00 2,555.00 2,514.50 2,515.00 3,086,791
Aug 5, 2020 2,568.50 2,580.00 2,541.00 2,548.50 4,159,419
Aug 4, 2020 2,544.50 2,584.50 2,525.50 2,550.00 5,040,668
Aug 3, 2020 2,533.50 2,551.00 2,503.73 2,523.50 6,346,984
Jul 31, 2020 2,692.50 2,733.50 2,524.50 2,524.50 6,398,720
Jul 30, 2020 2,695.00 2,716.50 2,637.00 2,656.50 3,412,154
Jul 29, 2020 2,736.50 2,753.50 2,689.50 2,703.50 3,570,749
Jul 28, 2020 2,673.00 2,744.50 2,670.00 2,730.00 5,120,081
Jul 27, 2020 2,685.00 2,695.00 2,665.00 2,680.00 5,189,671
Jul 24, 2020 2,696.50 2,714.50 2,665.00 2,692.00 2,459,748
Jul 23, 2020 2,713.50 2,741.00 2,701.00 2,715.00 3,526,299
Jul 22, 2020 2,722.00 2,722.00 2,667.00 2,687.50 4,499,676
Showing 1 to 50 of 261