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
BATS.L: British American Tobacco p.l.c. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,325.426
CLOSE 3,328.268
Low
LOW 2,751.64
High
HIGH 3,645
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2022 | 2,774 | 2,795.5 | 2,751.64 | 2,786 |
| 01/05/2022 | 2,778 | 2,805 | 2,768 | 2,790.5 |
| 01/06/2022 | 2,787.5 | 2,842.5 | 2,776.24 | 2,809.5 |
| 01/07/2022 | 2,806.5 | 2,825 | 2,788 | 2,820 |
| 01/10/2022 | 2,825 | 2,889 | 2,800.5 | 2,869 |
| 01/11/2022 | 2,896 | 2,925.5 | 2,874.5 | 2,914.5 |
| 01/12/2022 | 2,916 | 2,937.5 | 2,908.5 | 2,923 |
| 01/13/2022 | 2,952.5 | 2,976.5 | 2,937.5 | 2,975 |
| 01/14/2022 | 2,991 | 3,050 | 2,967 | 3,033 |
| 01/17/2022 | 3,060.5 | 3,144 | 3,043 | 3,144 |
| 01/18/2022 | 3,124 | 3,160 | 3,111 | 3,155.5 |
| 01/19/2022 | 3,123.5 | 3,165.5 | 3,095.5 | 3,135.5 |
| 01/20/2022 | 3,129 | 3,152.5 | 3,076.5 | 3,113.5 |
| 01/21/2022 | 3,113.5 | 3,166 | 3,113.5 | 3,138 |
| 01/24/2022 | 3,124 | 3,242 | 3,117.96 | 3,184.5 |
| 01/25/2022 | 3,187.5 | 3,200 | 3,109.5 | 3,172.5 |
| 01/26/2022 | 3,190 | 3,192.5 | 3,149.5 | 3,152 |
| 01/27/2022 | 3,151.5 | 3,205.5 | 3,151.5 | 3,180 |
| 01/28/2022 | 3,179.5 | 3,190 | 3,130 | 3,164.5 |
| 01/31/2022 | 3,184 | 3,189.5 | 3,145 | 3,163.5 |
| 02/01/2022 | 3,169 | 3,190.5 | 3,123 | 3,173.5 |
| 02/02/2022 | 3,178 | 3,187.5 | 3,139.5 | 3,168 |
| 02/03/2022 | 3,177 | 3,201.5 | 3,164.5 | 3,190.5 |
| 02/04/2022 | 3,203 | 3,246.5 | 3,178.5 | 3,211 |
| 02/07/2022 | 3,217.5 | 3,217.64 | 3,158.2 | 3,188.5 |
| 02/08/2022 | 3,210 | 3,252 | 3,194.5 | 3,239.5 |
| 02/09/2022 | 3,233 | 3,264 | 3,217.4 | 3,254 |
| 02/10/2022 | 3,254.5 | 3,297 | 3,246.5 | 3,269 |
| 02/11/2022 | 3,285 | 3,373 | 3,255.5 | 3,368.5 |
| 02/14/2022 | 3,380 | 3,448.5 | 3,370 | 3,409 |
| 02/15/2022 | 3,400 | 3,456.5 | 3,381.78 | 3,426 |
| 02/16/2022 | 3,425 | 3,449.5 | 3,376.27 | 3,439 |
| 02/17/2022 | 3,440 | 3,440 | 3,384 | 3,435.5 |
| 02/18/2022 | 3,435 | 3,449.5 | 3,409 | 3,409 |
| 02/21/2022 | 3,413 | 3,415.5 | 3,356 | 3,366 |
| 02/22/2022 | 3,290 | 3,391.5 | 3,233 | 3,382 |
| 02/23/2022 | 3,359 | 3,421 | 3,359 | 3,399.5 |
| 02/24/2022 | 3,345 | 3,386.5 | 3,222.5 | 3,229.5 |
| 02/25/2022 | 3,241 | 3,365 | 3,239.5 | 3,345 |
| 02/28/2022 | 3,300 | 3,300 | 3,229.45 | 3,261.5 |
| 03/01/2022 | 3,281.5 | 3,299.5 | 3,227 | 3,238 |
| 03/02/2022 | 3,263.5 | 3,283.5 | 3,221.5 | 3,276.5 |
| 03/03/2022 | 3,259.5 | 3,276.5 | 3,151 | 3,163 |
| 03/04/2022 | 3,179.5 | 3,184.5 | 3,024.5 | 3,079 |
| 03/07/2022 | 3,027 | 3,033.5 | 2,915 | 2,979 |
| 03/08/2022 | 2,956.5 | 2,985 | 2,937.5 | 2,979 |
| 03/09/2022 | 3,016.5 | 3,078 | 2,999 | 3,062.5 |
| 03/10/2022 | 3,070 | 3,131.5 | 3,041.5 | 3,100 |
| 03/11/2022 | 3,098 | 3,152.5 | 3,043.5 | 3,068 |
| 03/14/2022 | 3,069.5 | 3,075.5 | 2,973.5 | 3,025.5 |
| 03/15/2022 | 3,000 | 3,095.4 | 2,975.5 | 3,086.5 |
| 03/16/2022 | 3,096.5 | 3,108.5 | 3,040 | 3,087 |
| 03/17/2022 | 3,072 | 3,124.5 | 3,060 | 3,124.5 |
| 03/18/2022 | 3,125 | 3,190 | 3,122.5 | 3,170 |
| 03/21/2022 | 3,166.5 | 3,201.5 | 3,163.74 | 3,164 |
| 03/22/2022 | 3,190 | 3,244 | 3,180 | 3,201 |
| 03/23/2022 | 3,201 | 3,225 | 3,183.5 | 3,191 |
| 03/24/2022 | 3,206 | 3,262.55 | 3,182 | 3,262 |
| 03/25/2022 | 3,246.5 | 3,305 | 3,241 | 3,300 |
| 03/28/2022 | 3,269 | 3,341 | 3,269 | 3,299 |
| 03/29/2022 | 3,295.5 | 3,307.5 | 3,205 | 3,219 |
| 03/30/2022 | 3,223.5 | 3,263 | 3,203 | 3,242 |
| 03/31/2022 | 3,258 | 3,259.26 | 3,194.5 | 3,194.5 |
| 04/01/2022 | 3,224 | 3,234.5 | 3,202 | 3,226 |
| 04/04/2022 | 3,239.5 | 3,259.5 | 3,207.5 | 3,239 |
| 04/05/2022 | 3,239.5 | 3,255.86 | 3,133.5 | 3,228.5 |
| 04/06/2022 | 3,215.5 | 3,305 | 3,211.5 | 3,305 |
| 04/07/2022 | 3,284.5 | 3,295.5 | 3,229.5 | 3,232.5 |
| 04/08/2022 | 3,250 | 3,291.5 | 3,236 | 3,291 |
| 04/11/2022 | 3,297 | 3,302.5 | 3,262 | 3,282 |
| 04/12/2022 | 3,264.5 | 3,278 | 3,247.74 | 3,270 |
| 04/13/2022 | 3,273.5 | 3,277.6 | 3,255.5 | 3,263.5 |
| 04/14/2022 | 3,251 | 3,274 | 3,222.5 | 3,262 |
| 04/19/2022 | 3,287 | 3,293.5 | 3,252 | 3,277 |
| 04/20/2022 | 3,278 | 3,320 | 3,271 | 3,314 |
| 04/21/2022 | 3,342.5 | 3,345 | 3,283 | 3,344.5 |
| 04/22/2022 | 3,346.5 | 3,398 | 3,333 | 3,339.5 |
| 04/25/2022 | 3,319.5 | 3,327.5 | 3,214.5 | 3,277 |
| 04/26/2022 | 3,318 | 3,325.5 | 3,294.5 | 3,295.5 |
| 04/27/2022 | 3,287.5 | 3,335 | 3,263.5 | 3,329 |
| 04/28/2022 | 3,340.5 | 3,350 | 3,268.5 | 3,330 |
| 04/29/2022 | 3,334 | 3,363.5 | 3,329.5 | 3,352 |
| 05/03/2022 | 3,338 | 3,346 | 3,284 | 3,346 |
| 05/04/2022 | 3,328.5 | 3,375 | 3,321.08 | 3,327.5 |
| 05/05/2022 | 3,340.5 | 3,370.5 | 3,303 | 3,347.5 |
| 05/06/2022 | 3,338 | 3,347.5 | 3,286 | 3,300 |
| 05/09/2022 | 3,320.5 | 3,349 | 3,285.5 | 3,302 |
| 05/10/2022 | 3,295.5 | 3,358 | 3,278.5 | 3,306.5 |
| 05/11/2022 | 3,333.5 | 3,372.5 | 3,314.5 | 3,364 |
| 05/12/2022 | 3,327 | 3,378 | 3,289 | 3,336.5 |
| 05/13/2022 | 3,359 | 3,434.5 | 3,348 | 3,429 |
| 05/16/2022 | 3,445.5 | 3,460.5 | 3,404 | 3,458 |
| 05/17/2022 | 3,470 | 3,523 | 3,462 | 3,502 |
| 05/18/2022 | 3,502 | 3,517.72 | 3,477 | 3,478 |
| 05/19/2022 | 3,458.5 | 3,485 | 3,395.7 | 3,432.5 |
| 05/20/2022 | 3,432.5 | 3,465 | 3,430 | 3,430.5 |
| 05/23/2022 | 3,439.5 | 3,496 | 3,422.5 | 3,495 |
| 05/24/2022 | 3,461 | 3,498 | 3,453.5 | 3,488.5 |
| 05/25/2022 | 3,500 | 3,601 | 3,496.5 | 3,580.5 |
| 05/26/2022 | 3,573 | 3,598.5 | 3,559.5 | 3,564.5 |
| 05/27/2022 | 3,558.5 | 3,577 | 3,540 | 3,550.5 |
| 05/30/2022 | 3,543.5 | 3,553 | 3,444.5 | 3,456 |
| 05/31/2022 | 3,460 | 3,539.5 | 3,460 | 3,502 |
| 06/01/2022 | 3,521 | 3,578.79 | 3,520.5 | 3,536.5 |
| 06/06/2022 | 3,515.5 | 3,560 | 3,513.02 | 3,532.5 |
| 06/07/2022 | 3,547 | 3,607.5 | 3,535.5 | 3,566 |
| 06/08/2022 | 3,554 | 3,612.97 | 3,554 | 3,566.5 |
| 06/09/2022 | 3,575 | 3,607 | 3,492.5 | 3,496 |
| 06/10/2022 | 3,478.5 | 3,502 | 3,457 | 3,493 |
| 06/13/2022 | 3,489 | 3,499.5 | 3,406.87 | 3,470.5 |
| 06/14/2022 | 3,470.5 | 3,516.5 | 3,458.35 | 3,504.5 |
| 06/15/2022 | 3,533.5 | 3,601 | 3,520.5 | 3,563.5 |
| 06/16/2022 | 3,531.5 | 3,544.21 | 3,419.5 | 3,440 |
| 06/17/2022 | 3,467.5 | 3,478.5 | 3,411 | 3,435 |
| 06/20/2022 | 3,430.5 | 3,540 | 3,428 | 3,515.5 |
| 06/21/2022 | 3,510.5 | 3,547 | 3,483 | 3,497.5 |
| 06/22/2022 | 3,502.5 | 3,515.5 | 3,465 | 3,479 |
| 06/23/2022 | 3,478.5 | 3,481.5 | 3,416.5 | 3,453 |
| 06/24/2022 | 3,453 | 3,533.5 | 3,428.5 | 3,530.5 |
| 06/27/2022 | 3,538 | 3,579 | 3,509.5 | 3,571.5 |
| 06/28/2022 | 3,594.5 | 3,640.5 | 3,580 | 3,628 |
| 06/29/2022 | 3,606 | 3,645 | 3,585 | 3,626.5 |
| 06/30/2022 | 3,560 | 3,564 | 3,502 | 3,519.5 |
| 07/01/2022 | 3,493.5 | 3,554 | 3,463.5 | 3,535.5 |
| 07/04/2022 | 3,572.5 | 3,589 | 3,556.5 | 3,560.5 |
| 07/05/2022 | 3,565.5 | 3,574.25 | 3,425 | 3,426 |
| 07/06/2022 | 3,461.5 | 3,549.5 | 3,412.6 | 3,488.5 |
| 07/07/2022 | 3,438.5 | 3,458 | 3,377.5 | 3,379.5 |
| 07/08/2022 | 3,378 | 3,398.5 | 3,346 | 3,383 |
| 07/11/2022 | 3,359.5 | 3,400.5 | 3,335 | 3,389 |
| 07/12/2022 | 3,370 | 3,439.5 | 3,358 | 3,429.5 |
| 07/13/2022 | 3,403 | 3,421.5 | 3,357.5 | 3,390 |
| 07/14/2022 | 3,383.5 | 3,396.5 | 3,351 | 3,365.5 |
| 07/15/2022 | 3,395.5 | 3,490 | 3,385.5 | 3,471.5 |
| 07/18/2022 | 3,488.5 | 3,505.5 | 3,460 | 3,484.5 |
| 07/19/2022 | 3,467.5 | 3,538.5 | 3,458.5 | 3,528.5 |
| 07/20/2022 | 3,526.5 | 3,555 | 3,455 | 3,463.5 |
| 07/21/2022 | 3,454 | 3,464.5 | 3,390 | 3,450 |
| 07/22/2022 | 3,429.5 | 3,468.5 | 3,413.5 | 3,420.5 |
| 07/25/2022 | 3,437.5 | 3,466.5 | 3,413.5 | 3,466.5 |
| 07/26/2022 | 3,466.5 | 3,494.5 | 3,438 | 3,471 |
| 07/27/2022 | 3,455 | 3,516 | 3,443 | 3,449 |
| 07/28/2022 | 3,440.5 | 3,450 | 3,343 | 3,372.5 |
| 07/29/2022 | 3,376 | 3,381.52 | 3,213.5 | 3,220.5 |
| 08/01/2022 | 3,205 | 3,234 | 3,184.95 | 3,230 |
| 08/02/2022 | 3,228.5 | 3,339 | 3,228.5 | 3,265.5 |
| 08/03/2022 | 3,259 | 3,282 | 3,231 | 3,280 |
| 08/04/2022 | 3,264 | 3,275.5 | 3,204.5 | 3,219.5 |
| 08/05/2022 | 3,235 | 3,289 | 3,225.5 | 3,257 |
| 08/08/2022 | 3,267.5 | 3,291 | 3,247 | 3,270 |
| 08/09/2022 | 3,280.5 | 3,322.5 | 3,265.99 | 3,309.5 |
| 08/10/2022 | 3,300.5 | 3,331 | 3,271 | 3,279.5 |
| 08/11/2022 | 3,296 | 3,326.5 | 3,270 | 3,318.5 |
| 08/12/2022 | 3,315.5 | 3,350 | 3,311 | 3,324 |
| 08/15/2022 | 3,328 | 3,370.5 | 3,327 | 3,361 |
| 08/16/2022 | 3,373 | 3,428.5 | 3,373 | 3,406.5 |
| 08/17/2022 | 3,419 | 3,467.5 | 3,414.5 | 3,440.5 |
| 08/18/2022 | 3,432.5 | 3,450 | 3,405.59 | 3,437.5 |
| 08/19/2022 | 3,437.5 | 3,467.5 | 3,411 | 3,465.5 |
| 08/22/2022 | 3,468 | 3,516 | 3,440.5 | 3,509 |
| 08/23/2022 | 3,493.5 | 3,493.5 | 3,412.5 | 3,423.5 |
| 08/24/2022 | 3,436.5 | 3,464.5 | 3,420 | 3,452 |
| 08/25/2022 | 3,447 | 3,478.5 | 3,442 | 3,446 |
| 08/26/2022 | 3,468.5 | 3,487.5 | 3,454.87 | 3,462.5 |
| 08/30/2022 | 3,456.5 | 3,536.5 | 3,448.5 | 3,456.5 |
| 08/31/2022 | 3,471 | 3,481 | 3,429.5 | 3,451.5 |
| 09/01/2022 | 3,440 | 3,473 | 3,422.5 | 3,445.5 |
| 09/02/2022 | 3,441 | 3,473 | 3,400 | 3,460.5 |
| 09/05/2022 | 3,440 | 3,476.5 | 3,422.5 | 3,471.5 |
| 09/06/2022 | 3,465 | 3,491 | 3,451.5 | 3,479.5 |
| 09/07/2022 | 3,450.5 | 3,488.5 | 3,446.5 | 3,466 |
| 09/08/2022 | 3,444.5 | 3,511.5 | 3,442 | 3,476 |
| 09/09/2022 | 3,476 | 3,536.5 | 3,476 | 3,489 |
| 09/12/2022 | 3,507.5 | 3,530.5 | 3,486.5 | 3,509 |
| 09/13/2022 | 3,512.5 | 3,533.5 | 3,478.5 | 3,495 |
| 09/14/2022 | 3,448.5 | 3,472 | 3,405.47 | 3,405.5 |
| 09/15/2022 | 3,418 | 3,446 | 3,414 | 3,435 |
| 09/16/2022 | 3,418 | 3,488 | 3,415 | 3,450.5 |
| 09/20/2022 | 3,475 | 3,519 | 3,471 | 3,481.5 |
| 09/21/2022 | 3,496 | 3,503.5 | 3,446.5 | 3,455 |
| 09/22/2022 | 3,446.5 | 3,473 | 3,434.5 | 3,463.5 |
| 09/23/2022 | 3,496 | 3,497.5 | 3,382 | 3,386.5 |
| 09/26/2022 | 3,387.5 | 3,435.78 | 3,341 | 3,400 |
| 09/27/2022 | 3,400.5 | 3,438 | 3,374.47 | 3,374.5 |
| 09/28/2022 | 3,367 | 3,421 | 3,342 | 3,392 |
| 09/29/2022 | 3,293.5 | 3,331 | 3,241.5 | 3,269.5 |
| 09/30/2022 | 3,252 | 3,300 | 3,226.47 | 3,226.5 |
| 10/03/2022 | 3,192 | 3,263 | 3,153 | 3,244 |
| 10/04/2022 | 3,276.5 | 3,286.5 | 3,223.5 | 3,258.5 |
| 10/05/2022 | 3,253.5 | 3,284.5 | 3,219.93 | 3,281.5 |
| 10/06/2022 | 3,283 | 3,334 | 3,245 | 3,266 |
| 10/07/2022 | 3,267.5 | 3,323 | 3,253 | 3,313.5 |
| 10/10/2022 | 3,307.5 | 3,337.5 | 3,300.5 | 3,319 |
| 10/11/2022 | 3,318.5 | 3,321.5 | 3,273 | 3,279 |
| 10/12/2022 | 3,280 | 3,334 | 3,270 | 3,320 |
| 10/13/2022 | 3,311.5 | 3,311.5 | 3,241 | 3,273 |
| 10/14/2022 | 3,320.5 | 3,320.5 | 3,277.5 | 3,281.5 |
| 10/17/2022 | 3,283 | 3,318 | 3,269 | 3,277 |
| 10/18/2022 | 3,290.5 | 3,299 | 3,265.5 | 3,283.5 |
| 10/19/2022 | 3,289.5 | 3,315.5 | 3,275 | 3,303.5 |
| 10/20/2022 | 3,315 | 3,336.5 | 3,292.5 | 3,301 |
| 10/21/2022 | 3,300 | 3,326.5 | 3,247.21 | 3,321 |
| 10/24/2022 | 3,333.5 | 3,387 | 3,314.5 | 3,379.5 |
| 10/25/2022 | 3,400 | 3,419.5 | 3,370 | 3,384 |
| 10/26/2022 | 3,383.5 | 3,411.5 | 3,350 | 3,403.5 |
| 10/27/2022 | 3,434 | 3,456 | 3,401 | 3,414 |
| 10/28/2022 | 3,408 | 3,428.5 | 3,390 | 3,414.5 |
| 10/31/2022 | 3,420.5 | 3,447.5 | 3,404.5 | 3,433.5 |
| 11/01/2022 | 3,469 | 3,473.5 | 3,444.5 | 3,465 |
| 11/02/2022 | 3,419.5 | 3,419.5 | 3,271.5 | 3,274 |
| 11/03/2022 | 3,294.5 | 3,350 | 3,289 | 3,350 |
| 11/04/2022 | 3,353 | 3,402.5 | 3,329.5 | 3,376.5 |
| 11/07/2022 | 3,361.5 | 3,389.5 | 3,353.5 | 3,368 |
| 11/08/2022 | 3,360.5 | 3,375 | 3,343.55 | 3,354 |
| 11/09/2022 | 3,344 | 3,410 | 3,344 | 3,392.5 |
| 11/10/2022 | 3,376.5 | 3,411.5 | 3,303 | 3,316.5 |
| 11/11/2022 | 3,287.5 | 3,290 | 3,163.5 | 3,187 |
| 11/14/2022 | 3,222.5 | 3,293.5 | 3,207 | 3,255.5 |
| 11/15/2022 | 3,240 | 3,298 | 3,217.8 | 3,228.5 |
| 11/16/2022 | 3,230 | 3,274 | 3,230 | 3,256.5 |
| 11/17/2022 | 3,273.5 | 3,297.5 | 3,242.5 | 3,287 |
| 11/18/2022 | 3,305 | 3,329.5 | 3,291 | 3,311 |
| 11/21/2022 | 3,305.5 | 3,359.5 | 3,295.5 | 3,349.5 |
| 11/22/2022 | 3,348 | 3,352 | 3,326 | 3,345.5 |
| 11/23/2022 | 3,351.5 | 3,380.5 | 3,337 | 3,353.5 |
| 11/24/2022 | 3,350.5 | 3,354.66 | 3,325.5 | 3,327.5 |
| 11/25/2022 | 3,333 | 3,364.5 | 3,331 | 3,355.5 |
| 11/28/2022 | 3,279 | 3,367.5 | 3,261.5 | 3,358 |
| 11/29/2022 | 3,368 | 3,374.5 | 3,346 | 3,350.5 |
| 11/30/2022 | 3,364.5 | 3,407 | 3,355.5 | 3,391 |
| 12/01/2022 | 3,403.5 | 3,424 | 3,361.5 | 3,391 |
| 12/02/2022 | 3,379 | 3,429 | 3,371.5 | 3,408 |
| 12/05/2022 | 3,423.5 | 3,434.5 | 3,399.74 | 3,430.5 |
| 12/06/2022 | 3,448.5 | 3,453 | 3,417 | 3,419 |
| 12/07/2022 | 3,418 | 3,451.5 | 3,410 | 3,410.5 |
| 12/08/2022 | 3,400 | 3,410.5 | 3,283.5 | 3,305 |
| 12/09/2022 | 3,308.5 | 3,334 | 3,279.5 | 3,316 |
| 12/12/2022 | 3,331 | 3,338.5 | 3,300.6 | 3,307.5 |
| 12/13/2022 | 3,290.5 | 3,308.89 | 3,230.5 | 3,252.5 |
| 12/14/2022 | 3,243 | 3,292.73 | 3,242 | 3,268 |
| 12/15/2022 | 3,283.5 | 3,297 | 3,263 | 3,285 |
| 12/16/2022 | 3,296 | 3,312 | 3,231.5 | 3,293.5 |
| 12/19/2022 | 3,307 | 3,347.5 | 3,296.5 | 3,332 |
| 12/20/2022 | 3,316.5 | 3,323 | 3,288 | 3,314.5 |
| 12/21/2022 | 3,310.5 | 3,361.5 | 3,296 | 3,353.5 |
| 12/22/2022 | 3,304.5 | 3,349.5 | 3,298 | 3,319.5 |
| 12/23/2022 | 3,325 | 3,335 | 3,307 | 3,316.5 |
| 12/28/2022 | 3,339.5 | 3,359.5 | 3,326.5 | 3,332.5 |
| 12/29/2022 | 3,312 | 3,319 | 3,286.5 | 3,304.5 |
| 12/30/2022 | 3,298 | 3,304 | 3,278 | 3,281.5 |