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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,723.0159
CLOSE 2,718.2291

Low

LOW 2,233

High

HIGH 3,375.5
DATEOPENHIGHLOWCLOSE
01/03/20233,295.53,360.53,2813,342.5
01/04/20233,3503,375.53,332.53,349.5
01/05/20233,345.53,3603,322.53,336
01/06/20233,350.53,3743,3323,343.5
01/09/20233,3413,341.53,281.53,284.5
01/10/20233,272.53,287.463,1493,153.5
01/11/20233,1613,177.53,0763,128.5
01/12/20233,1443,1913,130.53,172.5
01/13/20233,1503,176.53,107.53,124
01/16/20233,1353,152.53,123.53,139
01/17/20233,1363,1623,121.53,130
01/18/20233,1133,132.53,0493,070.5
01/19/20233,059.53,125.53,0423,108
01/20/20233,106.53,1303,0963,121.5
01/23/20233,113.53,142.53,108.53,122.5
01/24/20233,120.53,1313,0573,093.5
01/25/20233,0813,091.53,018.53,062
01/26/20233,0693,0753,0293,030
01/27/20233,040.53,043.53,029.53,036.5
01/30/20233,0283,0673,0123,067
01/31/20233,071.53,1223,0463,096
02/01/20233,1133,142.53,099.53,117
02/02/20233,115.53,1343,085.53,115.5
02/03/20233,118.53,1443,0973,125.5
02/06/20233,1343,158.53,1033,112
02/07/20233,1023,1183,075.53,102
02/08/20233,096.53,1263,076.53,091
02/09/20232,9983,027.52,8933,018
02/10/20233,0553,0753,030.53,045
02/13/20233,0703,1043,059.53,101.5
02/14/20233,115.53,1343,099.53,111
02/15/20233,1163,166.53,113.53,149.5
02/16/20233,146.53,160.53,1183,128
02/17/20233,1423,1623,1273,162
02/20/20233,168.53,180.213,157.53,166
02/21/20233,173.53,1823,148.53,155
02/22/20233,1613,173.53,1403,169.5
02/23/20233,176.53,187.53,1573,184
02/24/20233,201.53,2223,188.53,216.5
02/27/20233,2193,242.53,1953,213
02/28/20233,1913,204.953,136.53,143.5
03/01/20233,136.53,1533,1133,129.5
03/02/20233,129.53,1653,1153,155
03/03/20233,1703,1703,127.53,144
03/06/20233,146.53,155.53,105.53,134
03/07/20233,144.53,153.53,124.53,136.5
03/08/20233,153.53,1613,135.53,155.5
03/09/20233,1653,172.53,1243,132.5
03/10/20233,1243,131.893,0903,113.5
03/13/20233,0903,1563,012.483,013.5
03/14/20233,0113,022.442,987.53,000
03/15/20233,004.53,0212,9602,960
03/16/20233,005.53,0392,968.52,968.5
03/17/20232,9782,9902,9332,948.5
03/20/20232,920.52,9662,8992,966
03/21/20232,977.52,998.322,9622,996.5
03/22/20232,9622,998.52,9602,989
03/23/20232,8972,933.52,823.52,823.5
03/24/20232,8302,8842,8252,872
03/27/20232,8862,902.52,878.52,885.5
03/28/20232,880.52,889.52,866.52,881
03/29/20232,865.52,8852,862.52,875
03/30/20232,8552,876.52,8362,848.5
03/31/20232,8492,8602,834.52,840.5
04/03/20232,8582,8832,8422,872.5
04/04/20232,8802,885.52,811.52,811.5
04/05/20232,8112,819.592,7982,805
04/06/20232,800.52,8472,7912,838
04/11/20232,848.52,860.52,830.52,859
04/12/20232,8602,8642,844.52,859
04/13/20232,842.52,844.52,8042,814
04/14/20232,834.52,8532,825.862,835
04/17/20232,842.52,854.52,830.52,848
04/18/20232,8502,853.512,820.52,835
04/19/20232,854.52,945.52,849.52,930.5
04/20/20232,9352,938.52,899.52,914.5
04/21/20232,9102,948.52,9102,921
04/24/20232,9092,9382,907.52,922
04/25/20232,935.52,978.52,9302,972
04/26/20232,978.53,022.22,9593,007
04/27/20233,0003,007.342,957.52,963
04/28/20232,973.52,9822,901.52,927
05/02/20232,962.52,9752,883.52,883.5
05/03/20232,8902,9042,861.52,885
05/04/20232,8742,8782,804.52,804.5
05/05/20232,822.52,830.972,8042,804
05/09/20232,7872,825.52,785.52,800.5
05/10/20232,8142,825.52,7542,754
05/11/20232,755.52,765.52,7092,727.5
05/12/20232,7252,736.52,6972,709
05/15/20232,716.52,736.52,6992,715
05/16/20232,725.52,754.662,7082,720
05/17/20232,6952,697.052,669.52,674.5
05/18/20232,6822,6932,6432,656
05/19/20232,673.52,6812,6582,666.5
05/22/20232,6822,693.52,664.52,678.5
05/23/20232,6852,745.52,6822,738.5
05/24/20232,7402,7512,711.52,736.5
05/25/20232,7372,738.12,6612,663
05/26/20232,6432,6822,6412,670
05/30/20232,675.52,679.52,5912,597.5
05/31/20232,609.52,6182,554.52,554.5
06/01/20232,562.52,5772,551.52,557.5
06/02/20232,557.52,574.52,5432,570.5
06/05/20232,600.52,6042,570.52,570.5
06/06/20232,584.52,6162,564.52,609
06/07/20232,590.52,631.52,5862,587
06/08/20232,601.52,624.52,5762,581.5
06/09/20232,6072,6102,5852,590.5
06/12/20232,607.52,615.52,5742,579
06/13/20232,5782,5952,561.52,577.5
06/14/20232,5752,613.52,5662,570
06/15/20232,5752,606.52,5622,578.5
06/16/20232,5772,598.52,558.52,580.5
06/19/20232,5782,595.52,5572,570.5
06/20/20232,576.52,6022,5702,570
06/21/20232,5532,603.52,550.52,596.5
06/22/20232,574.52,604.52,5672,589.5
06/23/20232,5972,646.52,5902,625
06/26/20232,6302,633.582,6032,614
06/27/20232,6412,6442,592.52,603
06/28/20232,595.52,6212,591.52,599.5
06/29/20232,5982,6082,574.552,602
06/30/20232,6092,623.52,600.52,608
07/03/20232,6152,655.172,611.52,645.5
07/04/20232,658.52,666.52,6452,649
07/05/20232,6392,648.52,614.52,621.5
07/06/20232,618.52,618.52,578.52,588
07/07/20232,5762,582.52,5612,574
07/10/20232,571.52,592.52,560.52,560.5
07/11/20232,555.52,5612,543.52,550.5
07/12/20232,568.52,596.52,562.52,591
07/13/20232,5432,5592,5232,523
07/14/20232,5202,552.52,518.52,524
07/17/20232,529.52,5402,518.52,522.5
07/18/20232,514.52,550.52,5112,550.5
07/19/20232,5692,6202,5632,612
07/20/20232,6242,672.52,619.52,664
07/21/20232,6762,689.52,638.52,650
07/24/20232,6482,6642,6312,655
07/25/20232,648.52,6572,622.52,634
07/26/20232,691.52,723.52,6222,632.5
07/27/20232,6202,6592,6032,641
07/28/20232,647.52,673.52,638.52,646.5
07/31/20232,6442,649.52,610.52,615.5
08/01/20232,616.52,628.52,6042,612.5
08/02/20232,595.52,603.52,5562,593
08/03/20232,5882,5982,547.52,577
08/04/20232,570.52,579.52,5422,562
08/07/20232,5522,561.52,535.52,556.5
08/08/20232,549.52,575.52,542.52,544
08/09/20232,5592,5842,551.52,573
08/10/20232,570.52,594.52,570.52,594.5
08/11/20232,584.52,5912,534.52,541.5
08/14/20232,5522,5592,540.52,553.5
08/15/20232,5402,5462,5002,500
08/16/20232,498.52,510.52,474.52,484.5
08/17/20232,4802,4892,4712,487
08/18/20232,483.52,532.52,483.52,525
08/21/20232,518.52,548.52,514.52,519
08/22/20232,5182,540.52,510.52,534
08/23/20232,5342,567.52,5342,550
08/24/20232,5672,5852,5562,577
08/25/20232,584.52,6022,5792,589
08/29/20232,580.52,6372,580.52,611
08/30/20232,620.52,637.562,6172,626.5
08/31/20232,632.52,649.52,6162,622.5
09/01/20232,6352,639.52,6062,608
09/04/20232,615.52,6212,574.52,581.5
09/05/20232,574.52,6182,561.52,586.5
09/06/20232,5782,591.52,558.52,583.5
09/07/20232,5732,597.52,5622,581.5
09/08/20232,585.52,5952,565.52,592
09/11/20232,611.52,6432,607.382,638.5
09/12/20232,6472,687.172,646.492,670
09/13/20232,6622,6822,6572,673.5
09/14/20232,6722,7142,6622,707.5
09/15/20232,7142,729.52,698.52,702
09/18/20232,6982,724.52,679.52,698
09/19/20232,7082,7332,706.242,720
09/20/20232,725.52,738.52,7152,735
09/21/20232,7332,7422,7132,725.5
09/22/20232,7102,738.52,6942,710
09/25/20232,710.52,724.382,611.52,622
09/26/20232,6192,657.52,614.52,646.5
09/27/20232,6382,653.52,6202,624.5
09/28/20232,5722,624.52,526.52,570.5
09/29/20232,5782,591.52,5662,577
10/02/20232,595.52,595.52,526.52,531
10/03/20232,5352,539.52,5032,507
10/04/20232,5052,5192,458.412,463.5
10/05/20232,4702,525.752,4672,508.5
10/06/20232,513.52,530.52,456.52,483
10/09/20232,4842,521.042,475.52,506
10/10/20232,5262,5512,492.52,540.5
10/11/20232,532.52,554.52,520.52,542.5
10/12/20232,5572,5712,5252,537
10/13/20232,496.52,5562,4322,447
10/16/20232,456.52,493.52,4472,486
10/17/20232,503.52,503.52,4732,491.5
10/18/20232,4912,520.52,4762,506.5
10/19/20232,4852,497.52,465.52,488
10/20/20232,4742,477.52,434.572,455
10/23/20232,4552,466.52,437.52,449
10/24/20232,418.52,462.52,418.52,442.5
10/25/20232,4482,4662,4422,463
10/26/20232,468.52,482.52,447.52,458
10/27/20232,4352,449.52,4032,403
10/30/20232,4142,4612,4142,449.5
10/31/20232,4572,4712,436.52,454
11/01/20232,4712,5012,436.52,475
11/02/20232,501.52,5112,461.52,511
11/03/20232,5312,534.52,490.52,526.5
11/06/20232,535.52,535.52,4832,513.5
11/07/20232,496.52,5482,496.52,522
11/08/20232,523.52,5422,5182,526.5
11/09/20232,5302,5372,520.52,533.5
11/10/20232,5292,5442,4572,477
11/13/20232,4982,542.52,489.62,542.5
11/14/20232,5552,5552,4972,520
11/15/20232,555.52,5622,508.52,518
11/16/20232,5282,538.52,497.52,499
11/17/20232,485.52,5312,485.52,521.5
11/20/20232,5242,543.52,5072,525
11/21/20232,538.52,5402,503.52,526.5
11/22/20232,5452,557.52,5142,555
11/23/20232,562.52,5702,550.52,556.5
11/24/20232,578.52,578.52,5352,555
11/27/20232,553.52,5742,537.52,549
11/28/20232,5652,5652,5172,550
11/29/20232,5452,553.52,5142,514.5
11/30/20232,516.52,536.52,498.52,512
12/01/20232,517.52,532.52,490.52,508
12/04/20232,5232,5372,488.52,523.5
12/05/20232,5132,5392,471.882,487.5
12/06/20232,3662,392.52,2332,279.5
12/07/20232,2782,3182,2512,306.5
12/08/20232,3062,3362,2862,316.5
12/11/20232,3132,3252,261.52,292.5
12/12/20232,278.52,310.52,2772,294
12/13/20232,3082,3082,2762,289
12/14/20232,3442,387.52,2752,361
12/15/20232,3422,3602,2982,311.5
12/18/20232,3062,330.52,2932,324
12/19/20232,320.52,3392,309.52,321.5
12/20/20232,362.52,3782,307.52,336
12/21/20232,2772,350.52,2612,284.5
12/22/20232,276.52,291.52,2762,290
12/27/20232,2702,3042,2602,286
12/28/20232,293.52,3072,281.52,282.5
12/29/20232,292.52,310.52,2842,295.5