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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,908.1988
CLOSE 2,904.75

Low

LOW 2,362.5

High

HIGH 3,507
DATEOPENHIGHLOWCLOSE
01/02/20203,2203,280.53,2093,265
01/03/20203,2583,363.53,252.463,352
01/06/20203,3343,3503,319.53,350
01/07/20203,3603,422.713,3473,406
01/08/20203,4153,470.53,400.53,469.5
01/09/20203,479.53,4903,4593,459
01/10/20203,488.53,500.53,472.53,482
01/13/20203,4923,4953,4653,495
01/14/20203,495.53,505.53,4563,483
01/15/20203,4663,5073,456.53,507
01/16/20203,488.53,504.183,446.53,463
01/17/20203,468.53,481.53,444.53,466.5
01/20/20203,4603,465.53,4063,421.5
01/21/20203,405.53,4143,3553,413
01/22/20203,423.53,436.53,367.53,388
01/23/20203,414.53,4353,3783,395
01/24/20203,4093,425.53,3943,412.5
01/27/20203,387.53,3903,3273,362.5
01/28/20203,3693,3903,3533,375
01/29/20203,368.53,3983,361.53,391.5
01/30/20203,350.53,408.53,3313,349.5
01/31/20203,347.53,3683,3343,357.5
02/03/20203,3643,4083,337.53,391
02/04/20203,412.53,447.53,388.53,445
02/05/20203,417.53,4483,386.53,448
02/06/20203,444.53,496.53,422.53,481.5
02/07/20203,463.53,492.53,4073,444
02/10/20203,447.53,4503,413.53,450
02/11/20203,458.53,4783,445.633,459
02/12/20203,479.53,4823,399.53,406
02/13/20203,397.53,4703,3413,381.5
02/14/20203,3733,3923,340.53,347
02/17/20203,356.53,3603,3243,331.5
02/18/20203,316.53,3543,3073,308
02/19/20203,319.53,3583,304.53,352
02/20/20203,3653,371.53,3183,343.5
02/21/20203,329.53,3583,303.53,352.5
02/24/20203,324.53,3253,228.53,236.5
02/25/20203,2433,2643,195.53,195.5
02/26/20203,1703,220.53,1113,219.5
02/27/20203,2453,307.53,135.53,162.5
02/28/20203,0943,162.53,0003,062.5
03/02/20203,1353,139.52,9643,000.5
03/03/20203,0813,149.53,0433,099.5
03/04/20203,118.53,2043,091.53,204
03/05/20203,265.53,267.53,1903,244.5
03/06/20203,2143,217.53,0923,106
03/09/20202,9373,066.52,891.52,978.5
03/10/20203,030.53,055.352,8892,889
03/11/20202,9322,956.52,870.52,883
03/12/20202,780.52,8102,5852,585
03/13/20202,7622,8272,623.52,678.5
03/16/20202,582.52,6432,419.412,627.5
03/17/20202,7002,7452,541.52,719.5
03/18/20202,6482,8022,5892,700
03/19/20202,757.52,872.52,542.52,630.5
03/20/20202,7692,7762,5302,540.5
03/23/20202,4792,5362,362.52,382
03/24/20202,4462,566.522,400.52,563
03/25/20202,6032,6712,4482,577.5
03/26/20202,5032,733.52,480.52,733.5
03/27/20202,6882,724.492,5572,588
03/30/20202,6282,6462,5092,635
03/31/20202,6672,7592,638.52,759
04/01/20202,657.52,903.972,6462,856.5
04/02/20202,8803,0072,857.52,946
04/03/20202,959.52,976.52,904.52,940
04/06/20202,9843,027.662,9122,962
04/07/20203,0193,0522,905.52,941.5
04/08/20202,9753,0062,871.52,930.5
04/09/20202,935.53,020.52,875.53,020.5
04/14/20202,9893,0002,832.52,918.5
04/15/20202,933.52,998.52,900.52,922
04/16/20202,9192,982.52,882.52,958
04/17/20203,030.53,034.52,9262,943.5
04/20/20202,995.53,031.52,9062,974.5
04/21/20202,9462,977.52,8712,871
04/22/20202,8892,9372,8852,893
04/23/20202,8992,943.52,855.52,940
04/24/20202,9302,9622,896.52,955
04/27/20202,965.53,0102,950.52,972.5
04/28/20202,9803,152.52,961.53,129.5
04/29/20203,141.53,167.53,092.53,147.5
04/30/20203,1783,183.083,066.53,080.5
05/01/20202,962.53,013.52,9142,945.5
05/04/20202,941.52,9892,9152,943
05/05/20202,9773,007.52,9563,007.5
05/06/20203,0253,038.52,9652,971
05/07/20202,973.53,017.52,9562,977
05/11/20203,037.53,056.53,0083,051
05/12/20203,0383,165.53,028.23,152
05/13/20203,111.53,1263,0553,058
05/14/20203,030.53,058.52,971.52,989.5
05/15/20203,0033,1032,9863,049.5
05/18/20203,0803,105.53,042.53,097
05/19/20203,113.53,1353,027.53,046
05/20/20203,0413,090.53,010.973,090
05/21/20203,088.53,159.53,0843,121
05/22/20203,082.53,1483,0593,142.5
05/26/20203,2003,2003,132.53,187.5
05/27/20203,2133,2753,2003,275
05/28/20203,273.53,308.53,2113,273.5
05/29/20203,247.53,274.53,1063,189.5
06/01/20203,222.53,2383,1993,224
06/02/20203,2313,2573,198.53,202
06/03/20203,2303,270.53,187.53,241.5
06/04/20203,213.53,245.53,186.53,200
06/05/20203,230.53,2453,1813,182.5
06/08/20203,159.53,1753,113.53,122.5
06/09/20203,039.53,0652,973.53,026
06/10/20203,0093,1242,993.383,124
06/11/20203,085.53,111.53,000.53,000.5
06/12/20202,9763,037.52,9583,000
06/15/20202,9402,996.52,917.52,989.5
06/16/20203,086.53,1313,048.53,130.5
06/17/20203,139.53,1583,1213,134.5
06/18/20203,117.53,152.53,0953,135.5
06/19/20203,1523,1773,1313,170.5
06/22/20203,143.53,200.53,136.53,147
06/23/20203,138.53,2063,1233,166.5
06/24/20203,1503,165.53,054.53,055
06/25/20203,050.53,0933,004.53,077.5
06/26/20203,1083,1603,0983,109.5
06/29/20203,1003,153.53,059.243,140.5
06/30/20203,130.53,1583,0973,104.5
07/01/20203,1073,1373,061.53,122.5
07/02/20203,1473,1493,1003,127
07/03/20203,1703,1753,055.53,060.5
07/06/20203,091.53,143.53,079.53,131.5
07/07/20203,117.53,117.53,042.53,065
07/08/20203,0933,127.53,0373,048.5
07/09/20202,9983,009.52,9072,920
07/10/20202,887.52,914.52,8602,878
07/13/20202,919.52,9332,8822,900
07/14/20202,8852,914.132,872.52,902.5
07/15/20202,920.52,922.52,870.52,870.5
07/16/20202,8412,868.52,796.52,796.5
07/17/20202,810.52,836.52,7852,785
07/20/20202,7432,7542,686.52,705.5
07/21/20202,722.52,741.52,699.822,714.5
07/22/20202,7222,7222,6672,687.5
07/23/20202,713.52,7412,7012,715
07/24/20202,696.52,714.52,6652,692
07/27/20202,6852,6952,6652,680
07/28/20202,6732,744.52,6702,730
07/29/20202,736.52,753.52,689.52,703.5
07/30/20202,6952,716.52,6372,656.5
07/31/20202,692.52,733.52,524.52,524.5
08/03/20202,533.52,5512,503.732,523.5
08/04/20202,544.52,584.52,525.52,550
08/05/20202,568.52,5802,5412,548.5
08/06/20202,5502,5552,514.52,515
08/07/20202,5172,533.52,483.52,491.5
08/10/20202,5172,546.52,5032,543.5
08/11/20202,557.52,610.52,5552,595
08/12/20202,6102,6522,598.52,630.5
08/13/20202,6232,6442,584.52,584.5
08/14/20202,567.52,601.52,5172,526
08/17/20202,524.52,578.52,520.52,574
08/18/20202,5612,565.52,540.52,550
08/19/20202,5502,571.52,5382,565.5
08/20/20202,5482,555.52,527.52,527.5
08/21/20202,5262,542.52,507.462,526
08/24/20202,564.52,6292,564.52,620
08/25/20202,632.52,6572,557.182,570
08/26/20202,562.52,5792,536.52,538.5
08/27/20202,548.52,5892,5302,550.5
08/28/20202,559.52,5872,523.52,532.5
09/01/20202,525.52,536.52,5002,515
09/02/20202,525.52,575.52,523.52,575.5
09/03/20202,5762,6032,550.52,557
09/04/20202,5232,586.52,520.52,554.5
09/07/20202,560.52,594.52,5522,578
09/08/20202,5882,608.52,549.52,575
09/09/20202,5792,6862,5792,668.5
09/10/20202,6632,664.52,608.52,620.5
09/11/20202,628.52,661.52,6272,647.5
09/14/20202,661.52,677.52,637.52,642
09/15/20202,657.52,720.52,650.52,704
09/16/20202,696.52,7132,664.52,683.5
09/17/20202,670.52,7122,656.52,700
09/18/20202,6922,703.52,6662,668
09/21/20202,6452,6502,601.52,625
09/22/20202,658.52,740.52,651.52,733
09/23/20202,755.52,811.52,736.52,802
09/24/20202,7652,831.122,7572,815
09/25/20202,8302,8342,8012,820
09/28/20202,8302,8552,810.52,849
09/29/20202,8482,8482,7822,782
09/30/20202,760.52,803.82,7012,777.5
10/01/20202,7532,754.52,7072,736.5
10/02/20202,722.52,752.52,687.52,752.5
10/05/20202,7652,8132,7572,794
10/06/20202,802.52,809.52,7562,773.5
10/07/20202,780.52,7952,731.52,740
10/08/20202,7422,772.52,7092,730
10/09/20202,729.52,754.52,7092,710
10/12/20202,698.52,727.52,6882,725
10/13/20202,726.52,752.232,7022,714
10/14/20202,7302,732.52,6542,666
10/15/20202,643.52,6472,565.52,614
10/16/20202,6272,6522,6142,644
10/19/20202,641.52,656.142,601.22,603
10/20/20202,627.52,637.52,601.52,617
10/21/20202,6102,6212,531.52,544
10/22/20202,5402,566.522,5092,550.5
10/23/20202,549.52,5942,545.752,572
10/26/20202,553.52,601.52,5482,574.5
10/27/20202,5802,586.52,5092,513.5
10/28/20202,4792,495.182,4252,452.5
10/29/20202,4472,478.52,432.52,470
10/30/20202,4512,4622,425.52,448
11/02/20202,4502,4672,422.52,463
11/03/20202,4842,501.52,4672,488.5
11/04/20202,5002,5982,492.52,576.5
11/05/20202,5762,5782,5002,500
11/06/20202,5232,5232,473.52,481.5
11/09/20202,509.52,6322,506.52,571
11/10/20202,5802,6922,5752,692
11/11/20202,703.52,782.52,6952,780
11/12/20202,744.52,803.52,727.52,803.5
11/13/20202,776.52,805.52,7602,790
11/16/20202,7922,8542,7762,842
11/17/20202,839.52,859.52,789.52,850
11/18/20202,830.52,882.52,804.712,875
11/19/20202,8312,8522,7802,780
11/20/20202,783.52,805.52,7632,780
11/23/20202,780.52,7832,708.52,710.5
11/24/20202,725.52,736.52,657.52,685.5
11/25/20202,7002,720.52,6512,665.5
11/26/20202,6602,6962,649.682,673
11/27/20202,655.52,6772,627.182,677
11/30/20202,650.52,6772,635.52,639.5
12/01/20202,6632,685.52,6392,660.5
12/02/20202,6582,6962,6472,690
12/03/20202,7072,7282,685.52,714.5
12/04/20202,7202,752.262,707.52,721
12/07/20202,743.52,852.52,7372,849
12/08/20202,8332,9052,802.642,902
12/09/20202,902.52,9242,857.52,909
12/10/20202,9502,961.52,9202,924
12/11/20202,929.52,949.52,881.52,917
12/14/20202,911.52,926.452,876.52,885.5
12/15/20202,913.52,928.52,835.52,838
12/16/20202,8342,8672,8272,860
12/17/20202,823.52,8352,781.52,795
12/18/20202,798.52,8262,7832,785
12/21/20202,7492,7702,6932,709
12/22/20202,703.52,7392,7012,723.5
12/23/20202,714.52,7242,688.52,714
12/24/20202,710.52,7482,6922,730
12/29/20202,7612,8332,7612,800
12/30/20202,794.52,8072,745.52,773.5
12/31/20202,7452,764.52,698.52,708