Shares Magazine
3,182.00p-52.59 (-1.65%)04 Apr 2025, 16:11
British American Tobacco PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 3, 2025 | 3154.00p | 3182.00p | 3107.00p | 3182.00p | 7,033,330 |
| Apr 2, 2025 | 3178.00p | 3195.00p | 3119.00p | 3120.00p | 2,755,160 |
| Apr 1, 2025 | 3190.00p | 3208.00p | 3176.00p | 3191.00p | 4,322,535 |
| Mar 31, 2025 | 3117.00p | 3188.00p | 3117.00p | 3182.00p | 5,585,824 |
| Mar 28, 2025 | 3111.00p | 3142.00p | 3109.00p | 3124.00p | 2,882,009 |
| Mar 27, 2025 | 3075.00p | 3113.00p | 3075.00p | 3105.00p | 3,377,190 |
| Mar 26, 2025 | 3151.00p | 3160.00p | 3098.00p | 3151.00p | 4,363,418 |
| Mar 25, 2025 | 3163.00p | 3188.00p | 3125.48p | 3136.00p | 2,867,709 |
| Mar 24, 2025 | 3165.00p | 3177.00p | 3149.00p | 3152.00p | 2,402,467 |
| Mar 21, 2025 | 3158.00p | 3174.00p | 3145.00p | 3162.00p | 8,529,755 |
| Mar 20, 2025 | 3159.00p | 3185.00p | 3149.00p | 3156.00p | 9,729,225 |
| Mar 19, 2025 | 3150.00p | 3179.00p | 3107.94p | 3172.00p | 8,063,304 |
| Mar 18, 2025 | 3202.00p | 3211.00p | 3140.00p | 3165.00p | 9,014,310 |
| Mar 17, 2025 | 3171.00p | 3200.00p | 3163.00p | 3200.00p | 3,079,082 |
| Mar 14, 2025 | 3189.00p | 3195.00p | 3156.00p | 3165.00p | 3,349,182 |
| Mar 13, 2025 | 3170.00p | 3198.00p | 3158.00p | 3190.00p | 3,677,041 |
| Mar 12, 2025 | 3165.00p | 3198.00p | 3149.00p | 3175.00p | 3,901,813 |
| Mar 11, 2025 | 3151.00p | 3170.00p | 3108.00p | 3154.00p | 3,553,278 |
| Mar 10, 2025 | 3141.00p | 3167.00p | 3120.00p | 3154.00p | 3,125,810 |
| Mar 7, 2025 | 3105.00p | 3148.00p | 3077.00p | 3145.00p | 2,959,160 |
| Mar 6, 2025 | 3067.00p | 3117.00p | 3048.00p | 3093.00p | 4,223,600 |
| Mar 5, 2025 | 3079.00p | 3090.00p | 3053.00p | 3079.00p | 3,481,861 |
| Mar 4, 2025 | 3112.00p | 3171.00p | 3110.00p | 3156.00p | 7,636,299 |
| Mar 3, 2025 | 3072.00p | 3112.00p | 3062.00p | 3104.00p | 3,518,323 |
| Feb 28, 2025 | 3063.00p | 3090.00p | 3055.00p | 3087.00p | 6,936,730 |
| Feb 27, 2025 | 3049.00p | 3072.00p | 3048.00p | 3067.00p | 3,904,081 |
| Feb 26, 2025 | 3022.00p | 3083.00p | 3019.00p | 3069.00p | 3,683,756 |
| Feb 25, 2025 | 3005.00p | 3032.00p | 3004.00p | 3024.00p | 2,567,226 |
| Feb 24, 2025 | 3025.00p | 3034.00p | 2996.00p | 3014.00p | 3,389,895 |
| Feb 21, 2025 | 3021.00p | 3026.00p | 2941.00p | 2965.00p | 10,390,665 |
| Feb 20, 2025 | 3029.00p | 3041.00p | 2980.00p | 3035.00p | 7,587,304 |
| Feb 19, 2025 | 3017.00p | 3035.00p | 2982.00p | 3030.00p | 2,710,916 |
| Feb 18, 2025 | 3017.00p | 3050.00p | 3012.00p | 3025.00p | 2,363,273 |
| Feb 17, 2025 | 3079.00p | 3087.00p | 3022.00p | 3025.00p | 5,658,357 |
| Feb 14, 2025 | 3116.00p | 3118.00p | 3065.26p | 3090.00p | 4,788,350 |
| Feb 13, 2025 | 3225.00p | 3225.00p | 3058.00p | 3095.00p | 7,594,100 |
| Feb 12, 2025 | 3395.00p | 3409.00p | 3372.00p | 3394.00p | 3,620,221 |
| Feb 11, 2025 | 3414.00p | 3416.00p | 3374.00p | 3393.00p | 2,722,392 |
| Feb 10, 2025 | 3359.00p | 3399.00p | 3359.00p | 3390.00p | 3,589,684 |
| Feb 7, 2025 | 3340.00p | 3356.41p | 3327.00p | 3348.00p | 7,949,198 |
| Feb 6, 2025 | 3291.00p | 3339.00p | 3290.00p | 3330.00p | 3,698,199 |
| Feb 5, 2025 | 3223.00p | 3287.00p | 3222.00p | 3284.00p | 5,591,061 |
| Feb 4, 2025 | 3194.00p | 3223.30p | 3185.60p | 3220.00p | 7,212,175 |
| Feb 3, 2025 | 3210.00p | 3225.00p | 3180.00p | 3200.00p | 3,456,986 |
| Jan 31, 2025 | 3180.00p | 3206.00p | 3175.00p | 3197.00p | 10,206,017 |
| Jan 30, 2025 | 3150.00p | 3191.00p | 3147.00p | 3178.00p | 2,991,102 |
| Jan 29, 2025 | 3151.00p | 3185.00p | 3143.00p | 3171.00p | 7,447,743 |
| Jan 28, 2025 | 3169.00p | 3184.00p | 3137.99p | 3173.00p | 9,697,223 |
| Jan 27, 2025 | 3098.00p | 3159.00p | 3089.00p | 3150.00p | 6,817,272 |
| Jan 24, 2025 | 2993.00p | 3047.00p | 2959.91p | 3008.00p | 5,236,544 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Hilton Food Group PLC | 862.00 | 2.99 |
| Ruffer Investment Company LTD | 284.00 | 2.34 |
| Bh Macro Limited | 381.45 | 1.72 |
| Jd Sports Fashion PLC | 66.16 | 1.25 |
| Mitchells & Butlers PLC | 210.00 | 0.72 |
| Bakkavor Group PLC | 190.40 | 0.63 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Glencore PLC | 232.90 | -10.70 |
| Harbour Energy PLC | 175.90 | -9.79 |
| Antofagasta PLC | 1,412.00 | -9.60 |
| Vesuvius PLC | 332.40 | -9.23 |
| Rolls-Royce Holdings PLC | 679.60 | -8.90 |
| Barclays PLC | 245.85 | -9.25 |