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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,577.1352
CLOSE 2,579.5455

Low

LOW 2,252

High

HIGH 3,010
DATEOPENHIGHLOWCLOSE
01/02/20242,3032,342.52,289.882,331.5
01/03/20242,3412,3632,323.52,333
01/04/20242,3472,3682,3352,366.5
01/05/20242,3562,3752,351.52,360
01/08/20242,363.52,379.52,3342,371
01/09/20242,379.52,387.52,3712,373
01/10/20242,3742,3772,352.52,352.5
01/11/20242,361.52,378.52,341.52,349.5
01/12/20242,3592,373.232,3482,348
01/15/20242,349.52,3572,3392,350
01/16/20242,335.52,355.52,3282,349
01/17/20242,318.52,3362,312.52,319.5
01/18/20242,318.52,318.52,2882,289
01/19/20242,304.52,330.52,296.52,307.5
01/22/20242,3142,3472,3092,334.5
01/23/20242,3212,3392,2882,295
01/24/20242,3002,3222,2992,313.5
01/25/20242,3022,306.52,2862,292.5
01/26/20242,301.52,337.52,301.52,333
01/29/20242,330.52,3812,320.52,355
01/30/20242,358.52,365.52,3442,352
01/31/20242,3672,372.52,338.52,338.5
02/01/20242,332.52,356.52,320.52,339.5
02/02/20242,373.52,381.52,350.52,365
02/05/20242,3672,395.52,360.52,378
02/06/20242,3652,377.52,3542,362
02/07/20242,3562,357.952,3192,319
02/08/20242,428.52,499.212,4122,484
02/09/20242,454.52,4702,410.122,421
02/12/20242,419.52,441.52,401.52,435
02/13/20242,4342,4452,399.52,408.5
02/14/20242,404.52,4202,394.52,399
02/15/20242,407.22,431.52,390.52,422
02/16/20242,4252,431.52,389.52,413.5
02/19/20242,374.52,3992,369.52,369.5
02/20/20242,366.52,383.52,356.52,383.5
02/21/20242,3802,384.52,3542,370.5
02/22/20242,3652,386.52,3572,382
02/23/20242,3932,3952,3592,388
02/26/20242,3872,394.642,3662,371.5
02/27/20242,366.52,3802,3512,364
02/28/20242,3702,372.52,329.52,333.5
02/29/20242,3502,3632,333.52,345
03/01/20242,352.52,370.52,330.52,334.5
03/04/20242,326.52,3322,281.52,294
03/05/20242,291.52,3142,2792,303.5
03/06/20242,3062,318.52,279.52,301.5
03/07/20242,299.52,300.52,2782,289
03/08/20242,2882,293.52,2732,286.5
03/11/20242,2972,344.52,268.172,319
03/12/20242,3472,400.52,3402,366.5
03/13/20242,3702,4042,367.52,395.5
03/14/20242,386.52,4032,3712,380.5
03/15/20242,3772,385.92,340.52,340.5
03/18/20242,365.52,404.52,3532,399
03/19/20242,4202,4362,392.52,412
03/20/20242,412.52,4162,3652,394.5
03/21/20242,358.52,3732,341.642,362
03/22/20242,3692,390.52,366.52,376
03/25/20242,3662,3832,3422,375.5
03/26/20242,369.52,3752,3552,366
03/27/20242,3652,391.52,3492,389
03/28/20242,386.52,4122,384.52,406
04/02/20242,4122,4322,4042,404
04/03/20242,3912,402.792,371.52,376
04/04/20242,3732,377.362,3482,356
04/05/20242,3352,3512,3242,329
04/08/20242,3302,3432,3172,332
04/09/20242,3322,3422,3162,318
04/10/20242,3392,3502,3012,308
04/11/20242,3082,3202,2992,303
04/12/20242,3062,3302,2982,307
04/15/20242,3002,3042,2762,287
04/16/20242,2702,279.892,2572,267
04/17/20242,2672,2882,2522,276
04/18/20242,2922,3092,2872,293
04/19/20242,3012,3162,280.52,310
04/22/20242,3492,365.492,3382,360
04/23/20242,3772,3892,3592,360
04/24/20242,3682,3782,3442,346
04/25/20242,3482,3592,3232,337
04/26/20242,3442,3552,3252,326
04/29/20242,3362,3692,3362,345
04/30/20242,3122,3652,3122,351
05/02/20242,3582,3772,3342,371
05/03/20242,3912,3912,3552,355
05/07/20242,3662,402.52,3632,387
05/08/20242,3972,4102,3842,406
05/09/20242,4082,4252,3912,401
05/10/20242,3862,4472,3862,433
05/13/20242,4322,4652,4172,460
05/14/20242,4582,4752,4412,465
05/15/20242,4862,4942,4502,466
05/16/20242,4642,4932,4482,486
05/17/20242,4872,4962,4692,475
05/20/20242,4772,4832,4662,476
05/21/20242,4622,4912,4472,473
05/22/20242,4472,4882,4472,464
05/23/20242,4792,4792,4242,424
05/24/20242,4002,4182,3902,390
05/28/20242,3952,3972,3782,381
05/29/20242,3662,3982,3522,356
05/30/20242,3512,3922,3362,389
05/31/20242,3742,4282,3742,415
06/03/20242,4392,4502,4302,435
06/04/20242,4302,4322,3882,422
06/05/20242,4492,4492,4232,427
06/06/20242,4422,4422,4012,434
06/07/20242,4522,4522,4142,437
06/10/20242,4232,4282,3932,402
06/11/20242,3842,4172,3692,388
06/12/20242,3712,4102,3712,381
06/13/20242,3832,3972,367.52,378
06/14/20242,3852,398.822,3742,392
06/17/20242,4102,4132,390.312,409
06/18/20242,4212,436.862,4062,425
06/19/20242,4292,4412,4232,440
06/20/20242,4552,4622,4212,460
06/21/20242,4652,4972,4452,488
06/24/20242,4452,5472,4452,535
06/25/20242,5602,5622,5142,515
06/26/20242,5202,5362,4972,511
06/27/20242,5272,5272,4332,433
06/28/20242,4482,4552,4272,430
07/01/20242,4552,4742,4152,451
07/02/20242,4402,4662,4272,433
07/03/20242,4462,4572,4382,455
07/04/20242,4402,4882,4402,470
07/05/20242,4792,4892,4572,460
07/08/20242,4632,4772,4522,458
07/09/20242,4432,484.622,4432,477
07/10/20242,4622,5042,4622,488
07/11/20242,4902,4982,4662,482
07/12/20242,5032,5132,4952,507
07/15/20242,5232,5232,4672,476
07/16/20242,4552,4912,4552,464
07/17/20242,4722,5032,4502,497
07/18/20242,5202,5612,4822,556
07/19/20242,4822,5652,4822,565
07/22/20242,5722,5992,5642,589
07/23/20242,5862,6182,566.972,585
07/24/20242,5542,5922,5462,576
07/25/20242,5542,7182,5512,713
07/26/20242,7112,7402,6982,729
07/29/20242,7412,7922,7392,762
07/30/20242,7592,7672,7502,760
07/31/20242,7852,7942,7332,745
08/01/20242,7692,816.22,7572,797
08/02/20242,7872,8392,7812,788
08/05/20242,7782,7902,6582,693
08/06/20242,7352,7502,6912,714
08/07/20242,7332,7992,7322,784
08/08/20242,7802,8172,7552,803
08/09/20242,7962,8052,7802,801
08/12/20242,8032,8092,7932,801
08/13/20242,8032,8092,7912,800
08/14/20242,8162,8272,7902,810
08/15/20242,8252,8312,7922,799
08/16/20242,7892,7912,7572,774
08/19/20242,7692,7882,7582,781
08/20/20242,7722,7742,7532,771
08/21/20242,7742,7792,7632,771
08/22/20242,7632,7872,7622,766
08/23/20242,7712,7772,7522,759
08/27/20242,7772,796.512,7692,789
08/28/20242,8012,8082,7832,808
08/29/20242,8032,824.992,7942,816
08/30/20242,8302,8462,8182,836
09/02/20242,8442,8592,8392,851
09/03/20242,8572,8732,8332,867
09/04/20242,8632,9012,8592,901
09/05/20242,8942,9232,8932,910
09/06/20242,8892,9292,8862,929
09/09/20242,9482,9732,927.942,973
09/10/20242,9732,9792,9592,959
09/11/20242,9752,990.52,9492,984
09/12/20242,9892,9942,939.532,950
09/13/20242,9472,978.532,9442,965
09/16/20242,9502,980.322,9472,970
09/17/20242,9802,9822,8882,900
09/18/20242,8792,899.42,8412,868
09/19/20242,8702,8702,8172,825
09/20/20242,8252,8272,7952,810
09/23/20242,8252,8422,8162,839
09/24/20242,8312,8552,8242,846
09/25/20242,8302,8462,8252,842
09/26/20242,7992,8112,7282,762
09/27/20242,7552,7902,7522,774
09/30/20242,7532,7592,7172,724
10/01/20242,7322,7602,7232,755
10/02/20242,7352,7412,7032,707
10/03/20242,6872,6992,6632,684
10/04/20242,6702,6842,6622,681
10/07/20242,6862,7002,6712,689
10/08/20242,6902,6982,678.032,685
10/09/20242,6812,7062,6762,705
10/10/20242,7062,7182,6992,700
10/11/20242,6842,6892,6722,677
10/14/20242,6842,7022,6782,699
10/15/20242,6992,7232,6882,705
10/16/20242,7162,7622,7132,750
10/17/20242,7532,7572,7232,728
10/18/20242,6502,6932,6242,640
10/21/20242,6402,6522,6252,631
10/22/20242,6312,6752,621.792,669
10/23/20242,6802,6892,6602,665
10/24/20242,6692,6872,6552,655
10/25/20242,6542,6702,6442,658
10/28/20242,6582,6832,6562,679
10/29/20242,6792,6982,6512,657
10/30/20242,6422,6672,6292,648
10/31/20242,6412,748.462,6252,695
11/01/20242,7052,7302,7022,705
11/04/20242,7062,7232,6992,699
11/05/20242,7042,7272,699.72,721
11/06/20242,7532,834.062,7292,739
11/07/20242,7562,7722,7282,731
11/08/20242,7142,7392,7022,733
11/11/20242,7292,7482,7142,740
11/12/20242,7232,7662,7172,756
11/13/20242,7562,7852,7482,778
11/14/20242,7762,8032,7482,803
11/15/20242,8062,8722,8022,867
11/18/20242,8642,8822,8632,882
11/19/20242,8822,9132,8772,906
11/20/20242,9192,9252,8932,918
11/21/20242,9162,9322,9132,923
11/22/20242,9352,9692,9282,969
11/25/20242,9722,9872,9612,971
11/26/20242,9742,9982,9622,993
11/27/20242,9813,0102,9783,010
11/28/20242,9922,995.12,9542,980
11/29/20242,9722,9922,9662,988
12/02/20242,9953,007.442,9713,000
12/03/20242,9702,9892,940.272,946
12/04/20242,9342,9452,9222,931
12/05/20242,9382,983.192,9332,971
12/06/20242,9732,9842,9522,968
12/09/20242,9722,9862,9562,983
12/10/20242,9792,9862,9512,969
12/11/20242,9693,0012,9692,999
12/12/20242,9502,9792,9312,970
12/13/20242,9672,9922,9672,992
12/16/20242,9843,0002,9772,979
12/17/20242,9562,9682,9442,944
12/18/20242,9482,9552,9332,950
12/19/20242,8742,9102,8722,894
12/20/20242,8902,8912,8552,879
12/23/20242,8852,9022,8672,875
12/24/20242,8892,8932,8762,880
12/27/20242,9002,9032,8722,893
12/30/20242,8892,8952,8692,875
12/31/20242,8752,8812,8682,880