1. Share Prices

  2. British American Tobacco PLC (BATS)

2,946.00p-53.00 (-1.77%)03 Dec 2024, 17:27
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
Dec 2, 20242995.00p3007.44p2857.00p3000.00p3,990,047
Nov 29, 20242972.00p2992.00p2966.00p2988.00p3,407,994
Nov 28, 20242992.00p2995.10p2954.00p2980.00p1,805,273
Nov 27, 20242981.00p3010.00p2978.00p3010.00p4,334,784
Nov 26, 20242974.00p2998.00p2962.00p2993.00p4,022,656
Nov 25, 20242972.00p2987.00p2961.00p2971.00p7,827,714
Nov 22, 20242935.00p2969.00p2928.00p2969.00p2,195,131
Nov 21, 20242916.00p2932.00p2913.00p2923.00p9,284,074
Nov 20, 20242919.00p2925.00p2893.00p2918.00p3,114,215
Nov 19, 20242882.00p2913.00p2877.00p2906.00p3,488,701
Nov 18, 20242864.00p2882.00p2863.00p2882.00p4,817,528
Nov 15, 20242806.00p2872.00p2802.00p2867.00p4,239,825
Nov 14, 20242776.00p2803.00p2748.00p2803.00p3,777,976
Nov 13, 20242756.00p2785.00p2748.00p2778.00p3,713,065
Nov 12, 20242723.00p2766.00p2717.00p2756.00p3,226,040
Nov 11, 20242729.00p2748.00p2714.00p2740.00p2,095,542
Nov 8, 20242714.00p2739.00p2702.00p2733.00p2,226,643
Nov 7, 20242756.00p2772.00p2728.00p2731.00p2,161,978
Nov 6, 20242753.00p2834.06p2729.00p2739.00p6,810,556
Nov 5, 20242704.00p2727.00p2699.70p2721.00p2,872,021
Nov 4, 20242706.00p2723.00p2699.00p2699.00p2,090,186
Nov 1, 20242705.00p2730.00p2702.00p2705.00p2,711,692
Oct 31, 20242641.00p2748.46p2625.00p2695.00p7,472,311
Oct 30, 20242642.00p2667.00p2629.00p2648.00p3,843,089
Oct 29, 20242679.00p2698.00p2651.00p2657.00p2,985,689
Oct 28, 20242660.00p2683.00p2656.00p2679.00p2,960,525
Oct 25, 20242654.00p2670.00p2644.00p2658.00p2,514,772
Oct 24, 20242669.00p2686.00p2655.00p2655.00p1,881,812
Oct 23, 20242680.00p2689.00p2660.00p2665.00p7,320,374
Oct 22, 20242631.00p2675.00p2621.79p2669.00p4,659,639
Oct 21, 20242640.00p2652.00p2625.00p2631.00p7,712,027
Oct 18, 20242650.00p2693.00p2624.00p2640.00p5,086,135
Oct 17, 20242753.00p2757.00p2723.00p2728.00p4,549,104
Oct 16, 20242716.00p2762.00p2713.00p2750.00p3,696,411
Oct 15, 20242699.00p2723.00p2688.00p2705.00p3,340,371
Oct 14, 20242684.00p2702.00p2678.00p2699.00p2,208,912
Oct 11, 20242684.00p2689.00p2672.00p2677.00p1,689,906
Oct 10, 20242706.00p2718.00p2699.00p2700.00p2,315,070
Oct 9, 20242681.00p2706.00p2676.00p2705.00p2,954,291
Oct 8, 20242690.00p2698.00p2678.03p2685.00p2,611,279
Oct 7, 20242686.00p2700.00p2671.00p2689.00p2,521,839
Oct 4, 20242670.00p2684.00p2662.00p2681.00p4,404,690
Oct 3, 20242687.00p2699.00p2663.00p2684.00p3,661,315
Oct 2, 20242735.00p2741.00p2703.00p2707.00p2,775,055
Oct 1, 20242732.00p2760.00p2723.00p2755.00p3,110,340
Sep 30, 20242753.00p2759.00p2717.00p2724.00p4,514,053
Sep 27, 20242755.00p2790.00p2752.00p2774.00p4,610,340
Sep 26, 20242799.00p2811.00p2728.00p2762.00p4,453,599
Sep 25, 20242830.00p2846.00p2825.00p2842.00p3,496,357
Sep 24, 20242831.00p2855.00p2824.00p2846.00p3,433,747
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Discoverie Group PLC732.9215.79
Victrex PLC999.2113.94
Greencore Group PLC222.7512.96
Ssp Group PLC177.709.62
Paragon Banking Group PLC797.006.62
Hochschild Mining PLC225.505.13

Fallers

CompanyPrice% Chg
Bt Group PLC155.85-3.14
Currys PLC79.00-2.47
Raspberry Pi Holdings PLC359.60-2.39
Metro Bank Holdings PLC98.50-2.09
Ocado Group PLC307.60-1.88
British American Tobacco PLC2,947.00-1.77