Shares Magazine
3,858.26p+40.26 (+1.05%)16 Jul 2025, 14:53
British American Tobacco PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | 3820.00p | 3835.00p | 3806.00p | 3818.00p | 10,195,810 |
| Jul 14, 2025 | 3788.00p | 3850.00p | 3760.00p | 3850.00p | 4,585,839 |
| Jul 11, 2025 | 3740.00p | 3788.00p | 3723.00p | 3788.00p | 14,385,853 |
| Jul 10, 2025 | 3631.00p | 3713.00p | 3620.00p | 3707.00p | 6,970,493 |
| Jul 9, 2025 | 3552.00p | 3659.02p | 3548.00p | 3599.00p | 6,835,411 |
| Jul 8, 2025 | 3558.00p | 3583.00p | 3508.00p | 3528.00p | 3,896,932 |
| Jul 7, 2025 | 3533.00p | 3574.00p | 3533.00p | 3563.00p | 6,148,681 |
| Jul 4, 2025 | 3542.00p | 3558.00p | 3525.00p | 3543.00p | 1,732,910 |
| Jul 3, 2025 | 3483.00p | 3536.00p | 3480.91p | 3530.00p | 5,247,468 |
| Jul 2, 2025 | 3434.00p | 3464.00p | 3405.00p | 3464.00p | 4,216,436 |
| Jul 1, 2025 | 3458.00p | 3466.00p | 3404.00p | 3418.00p | 4,437,127 |
| Jun 30, 2025 | 3441.00p | 3465.00p | 3438.00p | 3463.00p | 11,616,423 |
| Jun 27, 2025 | 3452.00p | 3464.00p | 3395.00p | 3430.00p | 6,807,533 |
| Jun 26, 2025 | 3440.00p | 3475.00p | 3436.00p | 3443.00p | 4,070,386 |
| Jun 25, 2025 | 3547.00p | 3580.95p | 3511.00p | 3517.00p | 4,467,754 |
| Jun 24, 2025 | 3594.00p | 3601.00p | 3549.00p | 3560.00p | 3,246,630 |
| Jun 23, 2025 | 3632.00p | 3650.00p | 3592.00p | 3600.00p | 2,685,060 |
| Jun 20, 2025 | 3667.00p | 3676.00p | 3631.00p | 3641.00p | 7,864,687 |
| Jun 19, 2025 | 3675.00p | 3684.00p | 3650.00p | 3652.00p | 2,029,762 |
| Jun 18, 2025 | 3623.00p | 3664.00p | 3619.00p | 3662.00p | 4,828,591 |
| Jun 17, 2025 | 3595.00p | 3614.00p | 3570.00p | 3614.00p | 5,628,996 |
| Jun 16, 2025 | 3580.00p | 3637.00p | 3578.00p | 3620.00p | 2,805,711 |
| Jun 13, 2025 | 3546.00p | 3618.00p | 3539.00p | 3588.00p | 3,560,007 |
| Jun 12, 2025 | 3593.00p | 3602.00p | 3542.00p | 3554.00p | 3,321,381 |
| Jun 11, 2025 | 3506.00p | 3589.00p | 3498.00p | 3571.00p | 4,356,441 |
| Jun 10, 2025 | 3531.00p | 3558.00p | 3488.00p | 3500.00p | 6,478,501 |
| Jun 9, 2025 | 3521.00p | 3536.00p | 3506.00p | 3528.00p | 3,793,708 |
| Jun 6, 2025 | 3490.00p | 3528.00p | 3483.00p | 3520.00p | 8,163,462 |
| Jun 5, 2025 | 3389.00p | 3497.00p | 3389.00p | 3497.00p | 4,293,309 |
| Jun 4, 2025 | 3416.00p | 3417.00p | 3362.00p | 3391.00p | 2,334,025 |
| Jun 3, 2025 | 3329.00p | 3406.00p | 3314.00p | 3391.00p | 3,733,266 |
| Jun 2, 2025 | 3310.00p | 3350.00p | 3308.00p | 3342.00p | 4,530,446 |
| May 30, 2025 | 3333.00p | 3344.00p | 3314.00p | 3334.00p | 8,208,643 |
| May 29, 2025 | 3337.00p | 3345.00p | 3279.00p | 3305.00p | 9,585,081 |
| May 28, 2025 | 3358.00p | 3358.00p | 3319.00p | 3334.00p | 2,166,286 |
| May 27, 2025 | 3350.00p | 3361.00p | 3297.00p | 3319.00p | 3,873,427 |
| May 23, 2025 | 3299.00p | 3335.00p | 3296.00p | 3335.00p | 9,605,781 |
| May 22, 2025 | 3309.00p | 3322.00p | 3265.00p | 3294.00p | 4,342,497 |
| May 21, 2025 | 3300.00p | 3317.00p | 3267.00p | 3313.00p | 9,315,270 |
| May 20, 2025 | 3242.00p | 3302.00p | 3237.00p | 3288.00p | 9,213,908 |
| May 19, 2025 | 3183.00p | 3241.00p | 3163.00p | 3224.00p | 5,149,121 |
| May 16, 2025 | 3089.00p | 3200.28p | 3080.00p | 3187.00p | 6,039,959 |
| May 15, 2025 | 3031.00p | 3077.00p | 3026.00p | 3077.00p | 21,358,501 |
| May 14, 2025 | 3046.00p | 3071.00p | 3019.00p | 3025.00p | 6,500,147 |
| May 13, 2025 | 3068.00p | 3085.00p | 3013.00p | 3031.00p | 5,774,845 |
| May 12, 2025 | 3126.00p | 3153.00p | 3050.00p | 3086.00p | 8,666,370 |
| May 9, 2025 | 3250.00p | 3250.00p | 3123.00p | 3135.00p | 5,960,229 |
| May 8, 2025 | 3330.00p | 3330.00p | 3237.00p | 3239.00p | 4,450,438 |
| May 7, 2025 | 3321.00p | 3331.00p | 3290.72p | 3296.00p | 11,196,046 |
| May 6, 2025 | 3274.00p | 3325.00p | 3265.00p | 3296.00p | 14,842,348 |
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 |
|---|---|---|
| Bloomsbury Publishing PLC | 517.00 | 6.16 |
| Intermediate Capital Group PLC | 2,046.00 | 3.49 |
| Alfa Financial Software Holdings PLC | 222.08 | 3.29 |
| Lion Finance Group PLC | 7,350.00 | 3.23 |
| Bytes Technology Group PLC | 339.60 | 2.91 |
| Foresight Solar Fund Limited | 92.14 | 2.61 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 75.50 | -5.51 |
| Asos PLC | 310.00 | -3.88 |
| Hochschild Mining PLC | 266.80 | -2.77 |
| Wh Smith PLC | 1,021.00 | -2.76 |
| Mitchells & Butlers PLC | 276.84 | -2.18 |
| Hays PLC | 65.85 | -2.08 |