1. Share Prices

  2. British American Tobacco PLC (BATS)

2,360.00p+0.00 (+0.00%)23 Apr 2024, 18:45
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
Apr 22, 20242349.00p2365.49p2338.00p2360.00p4,672,734
Apr 19, 20242301.00p2316.00p2280.50p2310.00p14,031,357
Apr 18, 20242292.00p2309.00p2287.00p2293.00p3,803,904
Apr 17, 20242267.00p2288.00p2252.00p2276.00p6,988,255
Apr 16, 20242270.00p2279.89p2257.00p2267.00p7,963,773
Apr 15, 20242300.00p2304.00p2276.00p2287.00p5,249,113
Apr 12, 20242306.00p2330.00p2298.00p2307.00p5,738,210
Apr 11, 20242308.00p2320.00p2299.00p2303.00p4,953,865
Apr 10, 20242339.00p2350.00p2301.00p2308.00p17,753,114
Apr 9, 20242332.00p2342.00p2316.00p2318.00p17,350,537
Apr 8, 20242330.00p2343.00p2317.00p2332.00p6,457,362
Apr 5, 20242335.00p2351.00p2324.00p2329.00p15,122,460
Apr 4, 20242373.00p2377.36p2348.00p2356.00p5,821,846
Apr 3, 20242391.00p2402.79p2371.50p2376.00p11,090,968
Apr 2, 20242412.00p2432.00p2404.00p2404.00p5,179,073
Mar 28, 20242386.50p2412.00p2384.50p2406.00p3,985,602
Mar 27, 20242365.00p2391.50p2349.00p2389.00p8,579,397
Mar 26, 20242369.50p2375.00p2355.00p2366.00p16,497,916
Mar 25, 20242366.00p2383.00p2342.00p2375.50p6,941,062
Mar 22, 20242369.00p2390.50p2366.50p2376.00p4,919,211
Mar 21, 20242358.50p2373.00p2341.64p2362.00p5,092,338
Mar 20, 20242412.50p2416.00p2365.00p2394.50p11,036,138
Mar 19, 20242420.00p2436.00p2392.50p2412.00p6,008,554
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
123456
Showing 1 to 50 of 252

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09