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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,700.4297
CLOSE 2,700.9802

Low

LOW 2,478

High

HIGH 2,914.5
DATEOPENHIGHLOWCLOSE
01/04/20212,761.52,795.52,742.52,753.5
01/05/20212,7532,7962,7522,788.5
01/06/20212,7802,839.52,7262,813
01/07/20212,8382,842.522,785.52,800
01/08/20212,801.52,826.52,7842,800
01/11/20212,7982,8042,7422,779.5
01/12/20212,7762,7762,704.942,729
01/13/20212,727.52,7612,714.52,754.5
01/14/20212,7602,8002,745.52,780.5
01/15/20212,768.52,809.52,755.52,770
01/18/20212,764.52,776.52,7502,750
01/19/20212,7502,772.52,7312,740
01/20/20212,740.52,7582,7192,747.5
01/21/20212,766.52,7912,740.52,748
01/22/20212,7502,758.52,724.52,738.5
01/25/20212,7482,7732,7232,740
01/26/20212,7352,771.52,7182,733.5
01/27/20212,732.52,796.552,7202,783.5
01/28/20212,781.52,803.52,732.52,738
01/29/20212,6852,716.52,657.52,657.5
02/01/20212,662.52,6892,6402,645
02/02/20212,660.52,7212,647.52,693.5
02/03/20212,714.52,735.792,687.52,696
02/04/20212,7072,7132,647.52,676.5
02/05/20212,676.52,692.52,6542,673
02/08/20212,6782,707.52,6702,695.5
02/09/20212,694.52,7482,680.52,731
02/10/20212,736.52,736.52,697.52,708
02/11/20212,7092,7252,683.52,693.5
02/12/20212,706.52,7152,676.52,714.5
02/15/20212,7362,807.52,7132,789.5
02/16/20212,7942,795.52,7352,748.5
02/17/20212,6302,6632,543.52,640
02/18/20212,6352,645.52,5622,594.5
02/19/20212,599.52,6072,5622,562
02/22/20212,5502,5832,5292,575.5
02/23/20212,5762,615.52,5722,606
02/24/20212,592.52,6052,5522,584.5
02/25/20212,587.52,590.52,535.52,550
02/26/20212,5422,580.022,4782,485.5
03/01/20212,5002,551.52,4952,546.5
03/02/20212,5352,5702,531.52,536.5
03/03/20212,558.52,576.52,5252,555
03/04/20212,5502,609.52,5392,589.5
03/05/20212,5662,6282,534.52,614.5
03/08/20212,614.52,6302,5622,607.5
03/09/20212,616.52,649.52,5992,602
03/10/20212,6002,6212,573.52,620
03/11/20212,652.52,652.52,606.52,630
03/12/20212,615.52,669.222,615.52,643.5
03/15/20212,654.52,6962,649.252,673.5
03/16/20212,693.52,703.52,6752,690
03/17/20212,6892,750.52,680.132,750.5
03/18/20212,749.52,781.52,733.952,761.5
03/19/20212,7682,801.52,7502,792.5
03/22/20212,782.52,831.412,759.52,829
03/23/20212,825.52,891.52,815.52,871
03/24/20212,867.52,8742,833.52,850
03/25/20212,8032,810.52,724.52,754
03/26/20212,7782,798.52,7502,775.5
03/29/20212,8002,830.52,778.52,826.5
03/30/20212,8452,8452,7632,770
03/31/20212,7782,779.592,750.062,774
04/01/20212,7952,7952,710.52,715.5
04/06/20212,737.52,7792,7362,760.5
04/07/20212,7712,806.52,7632,775
04/08/20212,773.52,859.52,773.52,858.5
04/09/20212,8322,837.52,779.52,786
04/12/20212,7802,805.52,7642,788.5
04/13/20212,7732,792.52,7492,791
04/14/20212,784.52,7922,7652,784.5
04/15/20212,7902,8272,7902,822
04/16/20212,8282,9012,8122,901
04/19/20212,897.52,914.52,8822,914
04/20/20212,7502,7592,662.52,692.5
04/21/20212,705.52,7572,691.52,736.5
04/22/20212,7142,753.52,713.932,743
04/23/20212,724.52,737.52,705.52,734
04/26/20212,730.52,7322,6912,706.5
04/27/20212,6912,7122,6892,697.5
04/28/20212,7012,724.792,6612,680.5
04/29/20212,672.422,6942,6032,626
04/30/20212,639.52,6952,629.52,682
05/04/20212,683.52,728.52,6802,715
05/05/20212,708.52,726.52,685.52,716
05/06/20212,731.52,8032,731.52,803
05/07/20212,814.52,865.52,8092,838.5
05/10/20212,837.52,843.52,790.52,825
05/11/20212,8112,817.52,7532,766.5
05/12/20212,7572,830.52,7552,817.5
05/13/20212,808.52,825.52,7622,819.5
05/14/20212,838.52,854.52,821.52,827
05/17/20212,830.52,8442,7922,816.5
05/18/20212,838.52,845.262,797.52,805
05/19/20212,7922,8052,759.52,779.5
05/20/20212,7922,7972,753.52,784
05/21/20212,788.52,811.52,762.52,802
05/24/20212,8152,830.52,7842,798
05/25/20212,7942,7962,772.52,775.5
05/26/20212,7802,7902,7622,777
05/27/20212,7772,788.52,7512,759.5
05/28/20212,753.52,7682,709.52,713
06/01/20212,7202,7252,7022,715
06/02/20212,7182,7382,707.52,730.5
06/03/20212,741.52,745.52,7002,745.5
06/04/20212,745.52,749.52,7202,734
06/07/20212,7422,790.52,7222,774
06/08/20212,8012,8412,781.52,785
06/09/20212,7752,811.52,7682,811
06/10/20212,811.52,839.082,811.52,816.5
06/11/20212,8222,832.52,8022,806
06/14/20212,822.52,838.52,795.52,795.5
06/15/20212,8222,8672,811.52,845.5
06/16/20212,835.52,8482,8122,825
06/17/20212,809.52,8572,809.52,846.5
06/18/20212,840.52,844.52,784.52,792
06/21/20212,786.52,813.52,775.52,811.5
06/22/20212,816.52,823.52,792.52,794.5
06/23/20212,795.52,799.52,7722,772
06/24/20212,780.52,785.52,766.52,771
06/25/20212,787.52,8002,778.52,786.5
06/28/20212,7872,826.52,786.52,816
06/29/20212,824.52,8552,821.52,828.5
06/30/20212,8252,8352,7882,800
07/01/20212,816.52,8322,796.52,828
07/02/20212,8282,8542,8172,821
07/05/20212,8242,839.52,8082,828.5
07/06/20212,8212,827.82,798.952,803
07/07/20212,8082,829.52,7902,822
07/08/20212,7642,773.222,7362,758.5
07/09/20212,7552,7792,748.52,772.5
07/12/20212,7652,7812,756.52,772.5
07/13/20212,7752,793.52,763.52,782
07/14/20212,763.52,804.52,7422,800
07/15/20212,761.652,832.52,761.652,793
07/16/20212,819.52,866.52,807.52,847
07/19/20212,8252,833.52,7382,746
07/20/20212,759.52,7932,723.52,724
07/21/20212,7302,760.52,7302,742.5
07/22/20212,746.52,754.52,7152,735
07/23/20212,7402,7752,7352,769
07/26/20212,7612,7842,7502,766
07/27/20212,765.52,773.52,724.52,770.5
07/28/20212,7102,7842,7102,734
07/29/20212,729.52,7432,704.52,723
07/30/20212,7232,7292,677.52,680.5
08/02/20212,6802,7082,6802,704
08/03/20212,707.52,716.52,6932,706
08/04/20212,704.52,7152,6792,679
08/05/20212,681.52,688.52,656.52,656.5
08/06/20212,6612,663.52,645.462,649.5
08/09/20212,649.52,668.52,645.52,657.5
08/10/20212,661.52,6642,6322,648
08/11/20212,653.52,6872,6502,675.5
08/12/20212,6882,7062,6652,671
08/13/20212,675.52,694.52,6732,686
08/16/20212,6702,682.52,6522,680
08/17/20212,673.52,718.52,672.52,702.5
08/18/20212,7002,725.382,6852,696
08/19/20212,698.152,698.152,6442,670
08/20/20212,673.52,7212,669.52,711.5
08/23/20212,7122,7412,7062,706
08/24/20212,7002,708.52,676.52,688
08/25/20212,6812,706.062,676.52,702
08/26/20212,6952,705.232,6732,694
08/27/20212,703.52,728.52,691.52,699
08/31/20212,7302,737.52,703.52,729
09/01/20212,7342,751.52,7022,705.5
09/02/20212,708.52,726.52,6992,719
09/03/20212,724.52,7312,698.52,711
09/06/20212,7122,745.52,711.732,738
09/07/20212,736.52,7382,7132,722.5
09/08/20212,714.52,724.52,686.52,723
09/09/20212,707.52,710.52,6582,663
09/10/20212,6702,6702,650.342,655.5
09/13/20212,6502,6782,630.52,658.5
09/14/20212,657.52,668.52,647.812,659
09/15/20212,6662,6852,6622,669.5
09/16/20212,6782,693.52,6632,663.5
09/17/20212,6792,694.52,6482,658
09/20/20212,6492,6572,616.722,641.5
09/21/20212,6412,673.52,6412,666
09/22/20212,6732,6932,662.52,693
09/23/20212,6952,7002,663.52,670.5
09/24/20212,6602,6702,651.52,658
09/27/20212,6702,680.52,647.52,673.5
09/28/20212,661.52,7062,661.52,700.5
09/29/20212,715.52,743.52,7022,736.5
09/30/20212,7112,717.52,6042,604
10/01/20212,6012,6052,5342,539.5
10/04/20212,538.52,585.52,525.52,567
10/05/20212,5622,5812,549.52,550
10/06/20212,549.52,549.52,507.52,525.5
10/07/20212,544.52,5652,5332,534
10/08/20212,5352,542.22,5202,537
10/11/20212,5402,547.52,520.52,540.5
10/12/20212,5292,5432,521.52,539.5
10/13/20212,5302,581.52,5092,569.5
10/14/20212,5742,608.52,5742,593
10/15/20212,6062,618.52,595.52,599
10/18/20212,5992,6092,574.52,583.5
10/19/20212,5922,595.52,572.132,580
10/20/20212,5872,6062,5852,603.5
10/21/20212,604.52,617.52,5892,599
10/22/20212,595.52,6152,5832,600
10/25/20212,6052,6082,573.52,583
10/26/20212,5832,6012,576.52,594
10/27/20212,5952,615.52,5802,599.5
10/28/20212,589.52,611.52,5802,584.5
10/29/20212,5802,583.52,546.52,546.5
11/01/20212,556.52,558.52,523.52,552.5
11/02/20212,5482,587.52,538.52,539.5
11/03/20212,5362,5452,5142,518.5
11/04/20212,5352,552.52,5082,512.5
11/05/20212,517.52,553.52,5122,544
11/08/20212,543.52,5442,5282,531.5
11/09/20212,5252,555.52,5252,545.5
11/10/20212,5412,587.52,5402,580.5
11/11/20212,586.52,599.52,573.52,590.5
11/12/20212,603.52,626.062,594.52,613
11/15/20212,5932,6202,5932,619
11/16/20212,624.52,6252,593.52,593.5
11/17/20212,5892,5892,559.52,574.5
11/18/20212,571.52,582.212,559.52,565.5
11/19/20212,5622,5772,5412,544.5
11/22/20212,550.52,586.52,540.52,579.5
11/23/20212,562.52,5922,5572,586
11/24/20212,5822,5872,5672,582.5
11/25/20212,578.52,6132,5762,611.5
11/26/20212,566.52,600.52,535.52,541
11/29/20212,558.52,569.52,539.52,556
11/30/20212,548.52,554.732,5142,530
12/01/20212,5252,5732,5252,561.5
12/02/20212,5422,5592,5392,548.5
12/03/20212,5572,583.52,541.52,583.5
12/06/20212,6002,641.52,5872,625.5
12/07/20212,6502,6942,6372,652.5
12/08/20212,663.52,695.52,6602,684
12/09/20212,6872,711.52,676.52,691
12/10/20212,703.52,7622,692.52,759
12/13/20212,7622,764.52,723.52,732.5
12/14/20212,7482,7562,6912,702.5
12/15/20212,6992,7072,672.52,677
12/16/20212,693.52,701.52,6702,689.5
12/17/20212,7332,7752,709.52,762.5
12/20/20212,7502,780.52,7192,771
12/21/20212,7952,8122,7812,807.5
12/22/20212,801.52,812.792,766.52,800
12/23/20212,7532,7562,717.52,745.5
12/24/20212,7402,761.312,7382,750
12/29/20212,7442,7562,7302,737.5
12/30/20212,7382,749.52,728.792,729.5
12/31/20212,700.52,733.52,700.52,733.5