1. Share Prices

  2. British American Tobacco PLC (BATS)

4,198.00p+14.00 (+0.33%)05 Aug 2025, 17:47
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
Aug 5, 20254178.00p4228.00p4168.00p4198.00p4,687,814
Aug 4, 20254102.00p4202.00p4077.00p4184.00p4,813,515
Aug 1, 20254069.00p4149.00p4046.00p4131.00p4,828,504
Jul 31, 20253922.00p4094.00p3861.00p4040.00p8,646,997
Jul 30, 20253950.00p3988.20p3914.00p3988.00p4,101,828
Jul 29, 20253875.00p3939.00p3853.00p3934.00p5,624,929
Jul 28, 20253876.00p3889.00p3846.00p3869.00p2,146,002
Jul 25, 20253909.00p3916.00p3873.00p3900.00p1,725,585
Jul 24, 20253828.00p3913.00p3805.00p3913.00p2,649,048
Jul 23, 20253852.00p3858.00p3791.00p3846.00p1,949,172
Jul 22, 20253848.00p3915.00p3815.00p3853.00p3,380,261
Jul 21, 20253822.00p3847.00p3790.73p3836.00p4,101,183
Jul 18, 20253812.00p3827.00p3782.00p3812.00p2,519,592
Jul 17, 20253865.00p3904.00p3813.00p3813.00p3,284,071
Jul 16, 20253833.00p3876.00p3829.70p3873.00p4,558,317
Jul 15, 20253820.00p3835.00p3806.00p3818.00p10,195,810
Jul 14, 20253788.00p3850.00p3760.00p3850.00p4,585,839
Jul 11, 20253740.00p3788.00p3723.00p3788.00p14,385,853
Jul 10, 20253631.00p3713.00p3620.00p3707.00p6,970,493
Jul 9, 20253552.00p3659.02p3548.00p3599.00p6,835,411
Jul 8, 20253558.00p3583.00p3508.00p3528.00p3,896,932
Jul 7, 20253533.00p3574.00p3533.00p3563.00p6,148,681
Jul 4, 20253542.00p3558.00p3525.00p3543.00p1,732,910
Jul 3, 20253483.00p3536.00p3480.91p3530.00p5,247,468
Jul 2, 20253434.00p3464.00p3405.00p3464.00p4,216,436
Jul 1, 20253458.00p3466.00p3404.00p3418.00p4,437,127
Jun 30, 20253441.00p3465.00p3438.00p3463.00p11,616,423
Jun 27, 20253452.00p3464.00p3395.00p3430.00p6,807,533
Jun 26, 20253440.00p3475.00p3436.00p3443.00p4,070,386
Jun 25, 20253547.00p3580.95p3511.00p3517.00p4,467,754
Jun 24, 20253594.00p3601.00p3549.00p3560.00p3,246,630
Jun 23, 20253632.00p3650.00p3592.00p3600.00p2,685,060
Jun 20, 20253667.00p3676.00p3631.00p3641.00p7,864,687
Jun 19, 20253675.00p3684.00p3650.00p3652.00p2,029,762
Jun 18, 20253623.00p3664.00p3619.00p3662.00p4,828,591
Jun 17, 20253595.00p3614.00p3570.00p3614.00p5,628,996
Jun 16, 20253580.00p3637.00p3578.00p3620.00p2,805,711
Jun 13, 20253546.00p3618.00p3539.00p3588.00p3,560,007
Jun 12, 20253593.00p3602.00p3542.00p3554.00p3,321,381
Jun 11, 20253506.00p3589.00p3498.00p3571.00p4,356,441
Jun 10, 20253531.00p3558.00p3488.00p3500.00p6,478,501
Jun 9, 20253521.00p3536.00p3506.00p3528.00p3,793,708
Jun 6, 20253490.00p3528.00p3483.00p3520.00p8,163,462
Jun 5, 20253389.00p3497.00p3389.00p3497.00p4,293,309
Jun 4, 20253416.00p3417.00p3362.00p3391.00p2,334,025
Jun 3, 20253329.00p3406.00p3314.00p3391.00p3,733,266
Jun 2, 20253310.00p3350.00p3308.00p3342.00p4,530,446
May 30, 20253333.00p3344.00p3314.00p3334.00p8,208,643
May 29, 20253337.00p3345.00p3279.00p3305.00p9,585,081
May 28, 20253358.00p3358.00p3319.00p3334.00p2,166,286
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.