Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
British American Tobacco p.l.c. logo
BATS.L
British American Tobacco p.l.c.
13:26:58
4359 £
0.0000 (%0.00)
Previous Close: 4400
Day Low₺4353
Day High₺4461
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BATS.L: British American Tobacco p.l.c. Historical Data

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,903.8834
CLOSE 2,906.7352

Low

LOW 2,336.5

High

HIGH 3,294.5
DATEOPENHIGHLOWCLOSE
01/02/20192,499.52,5112,4632,479
01/03/20192,4802,5122,4642,485
01/04/20192,5242,5992,5012,583
01/07/20192,607.52,6542,456.52,474.5
01/08/20192,4872,535.52,469.52,506.5
01/09/20192,540.52,5572,485.52,497
01/10/20192,4812,546.52,4802,505
01/11/20192,523.52,559.52,511.52,547
01/14/20192,544.52,5602,494.52,500
01/15/20192,5502,5502,499.52,504
01/16/20192,5182,535.52,4722,472
01/17/20192,482.52,5282,478.52,512.5
01/18/20192,5292,551.52,5022,541.5
01/21/20192,5602,590.52,548.52,565
01/22/20192,5692,6142,5282,529.5
01/23/20192,510.52,5122,4592,482
01/24/20192,490.52,4932,4232,425
01/25/20192,426.52,4352,3832,392
01/28/20192,3782,3922,336.52,375
01/29/20192,4502,5202,439.52,510
01/30/20192,5402,6472,527.52,632
01/31/20192,656.52,700.52,606.52,687
02/01/20192,691.52,736.52,686.52,710
02/04/20192,7152,716.52,6642,680.5
02/05/20192,692.52,7832,6912,780.5
02/06/20192,7832,793.52,7332,733.5
02/07/20192,7212,7972,7132,737
02/08/20192,7452,748.52,6852,689
02/11/20192,718.52,7772,712.212,751
02/12/20192,766.52,778.52,704.52,748
02/13/20192,775.52,841.52,757.52,813
02/14/20192,826.52,861.52,815.52,823.5
02/15/20192,838.52,8732,830.752,859
02/18/20192,8512,8572,816.52,818
02/19/20192,830.52,830.52,7912,809
02/20/20192,8102,8552,8022,850.5
02/21/20192,849.52,879.52,792.52,840.5
02/22/20192,837.52,8832,8152,871.5
02/25/20192,8962,9172,8682,893.5
02/26/20192,8632,8632,8002,834.5
02/27/20192,825.52,8312,7822,795
02/28/20192,704.52,779.872,7002,758.5
03/01/20192,787.52,864.52,7752,863
03/04/20192,8342,913.52,808.52,871.5
03/05/20192,854.52,9242,836.52,900.5
03/06/20192,9903,068.52,9863,050
03/07/20193,0833,129.53,0373,077
03/08/20193,0553,0993,0213,078.5
03/11/20193,0773,110.53,0383,060
03/12/20193,0733,106.53,041.53,086
03/13/20193,0553,078.52,9762,980
03/14/20192,9803,035.52,942.52,998.5
03/15/20192,997.53,0832,997.53,079.5
03/18/20193,098.53,1603,083.53,160
03/19/20193,1463,205.253,144.53,197.5
03/20/20193,165.53,221.53,1313,184.5
03/21/20193,1533,1913,124.53,180
03/22/20193,1653,165.53,086.53,086.5
03/25/20193,050.53,076.53,0193,073.5
03/26/20193,073.53,1053,0573,083.5
03/27/20193,098.53,098.53,0543,090
03/28/20193,1303,1633,125.53,152
03/29/20193,170.53,203.53,1563,194
04/01/20193,2223,2223,1073,135
04/02/20193,1503,214.53,1393,178.5
04/03/20193,150.53,153.53,0853,119
04/04/20193,080.53,130.53,068.373,127
04/05/20193,128.53,1363,0943,120
04/08/20193,1173,126.323,0953,111.5
04/09/20193,0943,1203,086.53,110
04/10/20193,0993,113.53,086.53,099
04/11/20193,106.53,106.53,058.53,085.5
04/12/20193,007.53,0893,0063,089
04/15/20193,103.53,134.53,098.53,123.5
04/16/20193,1433,1453,112.53,127
04/17/20193,117.53,1343,1003,100
04/18/20193,1003,1432,9913,057
04/23/20193,0843,097.53,028.53,088.5
04/24/20193,0873,097.53,020.53,044
04/25/20193,0473,052.132,920.642,982
04/26/20192,9092,995.52,8842,992
04/29/20192,989.53,022.52,982.53,011
04/30/20193,010.53,0322,9662,990
05/01/20193,049.53,062.52,915.52,927.5
05/02/20192,9142,9152,870.52,880
05/03/20192,8752,911.442,868.52,897.5
05/07/20192,8652,927.52,851.52,873.5
05/08/20192,8722,9102,7942,845
05/09/20192,8282,9042,815.52,885.5
05/10/20192,909.52,9202,835.52,839
05/13/20192,8562,8782,8342,865
05/14/20192,884.52,910.52,859.52,874
05/15/20192,8782,9082,854.52,905
05/16/20192,905.52,928.342,8752,927
05/17/20192,908.52,960.52,900.52,957.5
05/20/20192,959.52,9722,915.52,972
05/21/20192,973.53,016.52,9342,981.5
05/22/20192,999.53,0262,9722,983
05/23/20192,9772,989.52,924.792,951.5
05/24/20192,965.53,0192,9442,984.5
05/28/20192,988.52,997.52,848.52,886.5
05/29/20192,821.52,836.52,7142,810
05/30/20192,8392,8432,814.52,829.5
05/31/20192,8062,8102,752.52,760
06/03/20192,7402,796.52,7012,767
06/04/20192,768.52,8452,765.52,838
06/05/20192,839.52,863.52,7942,828.5
06/06/20192,828.52,929.52,828.52,915.5
06/07/20192,925.53,029.52,9253,014
06/10/20193,023.53,0763,006.53,020
06/11/20193,029.53,0713,0173,071
06/12/20193,0393,053.52,8822,936
06/13/20192,928.52,939.52,898.52,917.5
06/14/20192,906.52,9172,8662,885.5
06/17/20192,8502,8672,8252,840
06/18/20192,8402,8882,8362,859.5
06/19/20192,8312,8502,7762,800
06/20/20192,8162,8212,7912,800
06/21/20192,799.52,831.52,747.52,797
06/24/20192,7802,795.262,744.52,782
06/25/20192,7502,8192,7332,811
06/26/20192,8052,814.52,7812,809
06/27/20192,782.52,783.542,7342,750
06/28/20192,7632,777.52,742.52,749
07/01/20192,7612,870.52,754.52,861.5
07/02/20192,8202,908.552,806.52,900.5
07/03/20192,9202,9912,9202,973
07/04/20192,983.53,0292,9672,967
07/05/20192,986.53,0312,9652,984
07/08/20192,986.53,051.52,9853,030
07/09/20193,0283,029.52,9642,964.5
07/10/20192,945.52,9782,932.482,947.5
07/11/20192,930.52,940.52,873.52,900
07/12/20192,901.52,9302,8922,905.5
07/15/20192,904.52,942.52,874.52,925.5
07/16/20192,937.52,9752,9302,951.5
07/17/20192,9592,981.52,921.52,925
07/18/20192,932.53,1212,9283,104.5
07/19/20193,1473,161.53,0713,093
07/22/20193,0693,0813,039.53,064.5
07/23/20193,079.53,1123,0483,064
07/24/20193,0373,037.52,978.53,020.5
07/25/20193,0303,057.53,006.53,020
07/26/20193,025.53,0472,999.523,019
07/29/20193,0113,1253,0113,106
07/30/20193,087.53,1012,965.372,978
07/31/20192,981.52,987.52,9422,952
08/01/20193,018.53,1652,9523,155.5
08/02/20193,1173,171.53,0863,110.5
08/05/20193,0803,088.782,9742,980
08/06/20193,0003,0082,929.52,980
08/07/20192,9733,0192,962.53,006
08/08/20193,0523,086.52,9823,071
08/09/20193,0863,0893,039.53,057
08/12/20193,0573,078.53,0233,053.5
08/13/20193,029.53,053.53,0033,033
08/14/20193,0483,057.52,9843,008.5
08/15/20193,030.53,090.553,022.53,049.5
08/16/20193,0653,0653,006.53,029
08/19/20193,0503,0533,0153,036.5
08/20/20193,038.53,061.52,961.52,980
08/21/20192,986.53,049.52,986.53,024.5
08/22/20193,024.53,0272,955.52,978.5
08/23/20193,002.53,0102,9612,961
08/27/20192,9502,9762,827.52,832
08/28/20192,7732,840.52,768.52,830
08/29/20192,845.52,887.52,8422,872
08/30/20192,8712,9032,8422,880
09/02/20192,887.52,953.52,887.52,901.5
09/03/20192,8902,923.52,883.52,912.5
09/04/20192,948.52,955.52,8852,904.5
09/05/20192,9282,9402,882.52,910
09/06/20192,899.52,935.52,8822,932
09/09/20192,945.52,9712,874.52,895.5
09/10/20192,8902,968.52,8482,964
09/11/20192,980.53,0502,9683,043
09/12/20193,0653,1523,0543,073
09/13/20193,072.53,0762,9512,970
09/16/20192,9362,9572,9042,904
09/17/20192,900.52,966.52,8882,950
09/18/20192,939.52,9962,932.672,961
09/19/20192,944.52,974.52,9322,961.5
09/20/20192,9192,9342,8902,917.5
09/23/20192,923.52,942.122,852.52,884
09/24/20192,8832,9062,821.52,832
09/25/20192,8302,933.52,812.52,924.5
09/26/20192,8442,949.52,785.52,934.5
09/27/20192,937.53,0072,9152,945
09/30/20192,943.53,0192,9333,007.5
10/01/20193,0103,028.52,983.52,986.5
10/02/20192,989.52,999.52,8972,897
10/03/20192,844.52,871.52,7762,789
10/04/20192,802.52,804.52,748.52,801.5
10/07/20192,793.52,8312,771.52,824
10/08/20192,8322,8372,799.892,807
10/09/20192,8122,8362,7822,819
10/10/20192,825.52,8392,788.52,810
10/11/20192,794.52,7952,656.52,710
10/14/20192,7202,751.52,673.52,717
10/15/20192,7362,745.52,688.52,697
10/16/20192,6962,723.52,658.52,693.5
10/17/20192,705.52,7192,6632,682
10/18/20192,686.52,6922,6482,663.5
10/21/20192,657.52,6682,6352,648
10/22/20192,659.52,684.52,6322,668
10/23/20192,6882,7292,687.52,716.5
10/24/20192,7162,7792,7162,760.5
10/25/20192,7532,7592,6902,709
10/28/20192,706.52,733.52,683.92,714
10/29/20192,708.52,724.52,675.52,716
10/30/20192,7122,754.222,696.442,746.5
10/31/20192,7522,758.52,697.82,702
11/01/20192,7022,7472,7022,741.5
11/04/20192,732.52,7992,7062,787
11/05/20192,7992,8542,7742,791
11/06/20192,796.52,8542,787.52,842
11/07/20192,846.52,936.672,8392,865
11/08/20192,865.52,931.52,865.52,885.5
11/11/20192,8792,913.52,846.52,910.5
11/12/20192,9092,938.52,8832,927.5
11/13/20192,9212,944.52,900.52,905
11/14/20192,9002,919.52,8642,900
11/15/20192,9152,9152,8192,852
11/18/20192,8492,8902,820.52,878
11/19/20192,8882,935.52,8772,889.5
11/20/20192,8782,8832,832.52,861
11/21/20192,9673,0572,934.52,971.5
11/22/20192,971.53,0032,9642,981
11/25/20192,981.53,019.52,9713,009.5
11/26/20193,030.53,030.52,9802,986
11/27/20192,9403,088.52,9403,080
11/28/20193,055.53,096.53,0293,072.5
11/29/20193,055.53,087.673,0353,060
12/02/20193,072.53,1393,042.53,050
12/03/20193,064.53,064.532,9652,985
12/04/20192,960.52,9752,917.52,975
12/05/20192,9602,982.52,9412,955.5
12/06/20192,9673,004.52,955.52,998
12/09/20192,990.53,0172,9833,000
12/10/20193,0003,009.52,9362,994
12/11/20192,992.53,020.52,967.52,996.5
12/12/20192,984.53,023.242,959.53,000
12/13/20192,948.53,069.52,902.53,039
12/16/20193,064.53,200.53,0533,172
12/17/20193,1913,212.33,1593,199.5
12/18/20193,1933,255.53,1933,239
12/19/20193,2453,266.53,2303,255.5
12/20/20193,2543,294.53,237.53,288
12/23/20193,2833,2933,255.53,284
12/24/20193,231.53,276.53,223.253,271.5
12/27/20193,2323,268.53,202.613,266
12/30/20193,273.53,290.673,2473,256.5
12/31/20193,2263,262.53,217.353,231.5