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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,631.5062
CLOSE 3,636.0593
Low
LOW 2,820
High
HIGH 4,427
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 2,900 | 2,959 | 2,851 | 2,952 |
| 01/03/2025 | 2,948 | 2,981 | 2,946 | 2,973 |
| 01/06/2025 | 2,960 | 2,973 | 2,928 | 2,968 |
| 01/07/2025 | 2,958 | 2,968 | 2,941 | 2,962 |
| 01/08/2025 | 2,941 | 2,969 | 2,940 | 2,969 |
| 01/09/2025 | 2,966 | 2,996 | 2,959 | 2,991 |
| 01/10/2025 | 2,990 | 2,996 | 2,956 | 2,966 |
| 01/13/2025 | 2,945 | 2,963 | 2,877.16 | 2,933 |
| 01/14/2025 | 2,820 | 2,933 | 2,820 | 2,916 |
| 01/15/2025 | 2,919 | 2,931 | 2,838 | 2,905 |
| 01/16/2025 | 2,906 | 2,918 | 2,887 | 2,911 |
| 01/17/2025 | 2,930 | 2,968 | 2,920 | 2,962 |
| 01/20/2025 | 2,965 | 2,975 | 2,952 | 2,959 |
| 01/21/2025 | 2,955 | 2,969 | 2,944.6 | 2,953 |
| 01/22/2025 | 2,973 | 2,984 | 2,942 | 2,959 |
| 01/23/2025 | 2,969 | 3,005 | 2,966 | 2,997 |
| 01/24/2025 | 2,993 | 3,047 | 2,959.91 | 3,008 |
| 01/27/2025 | 3,098 | 3,159 | 3,089 | 3,150 |
| 01/28/2025 | 3,169 | 3,184 | 3,138 | 3,173 |
| 01/29/2025 | 3,151 | 3,185 | 3,143 | 3,171 |
| 01/30/2025 | 3,150 | 3,191 | 3,147 | 3,178 |
| 01/31/2025 | 3,180 | 3,206 | 3,175 | 3,197 |
| 02/03/2025 | 3,210 | 3,225 | 3,180 | 3,200 |
| 02/04/2025 | 3,194 | 3,223.3 | 3,185.6 | 3,220 |
| 02/05/2025 | 3,223 | 3,287 | 3,222 | 3,284 |
| 02/06/2025 | 3,291 | 3,339 | 3,290 | 3,330 |
| 02/07/2025 | 3,340 | 3,356.41 | 3,327 | 3,348 |
| 02/10/2025 | 3,359 | 3,399 | 3,359 | 3,390 |
| 02/11/2025 | 3,414 | 3,416 | 3,374 | 3,393 |
| 02/12/2025 | 3,395 | 3,409 | 3,372 | 3,394 |
| 02/13/2025 | 3,225 | 3,225 | 3,058 | 3,095 |
| 02/14/2025 | 3,116 | 3,118 | 3,065.26 | 3,090 |
| 02/17/2025 | 3,079 | 3,087 | 3,022 | 3,025 |
| 02/18/2025 | 3,017 | 3,050 | 3,012 | 3,025 |
| 02/19/2025 | 3,017 | 3,035 | 2,982 | 3,030 |
| 02/20/2025 | 3,029 | 3,041 | 2,980 | 3,035 |
| 02/21/2025 | 3,021 | 3,026 | 2,941 | 2,965 |
| 02/24/2025 | 3,025 | 3,034 | 2,996 | 3,014 |
| 02/25/2025 | 3,005 | 3,032 | 3,004 | 3,024 |
| 02/26/2025 | 3,022 | 3,083 | 3,019 | 3,069 |
| 02/27/2025 | 3,049 | 3,072 | 3,048 | 3,067 |
| 02/28/2025 | 3,063 | 3,090 | 3,055 | 3,087 |
| 03/03/2025 | 3,072 | 3,112 | 3,062 | 3,104 |
| 03/04/2025 | 3,112 | 3,171 | 3,110 | 3,156 |
| 03/05/2025 | 3,079 | 3,090 | 3,053 | 3,079 |
| 03/06/2025 | 3,067 | 3,117 | 3,048 | 3,093 |
| 03/07/2025 | 3,105 | 3,148 | 3,077 | 3,145 |
| 03/10/2025 | 3,141 | 3,167 | 3,120 | 3,154 |
| 03/11/2025 | 3,151 | 3,170 | 3,108 | 3,154 |
| 03/12/2025 | 3,165 | 3,198 | 3,149 | 3,175 |
| 03/13/2025 | 3,170 | 3,198 | 3,158 | 3,190 |
| 03/14/2025 | 3,189 | 3,195 | 3,156 | 3,165 |
| 03/17/2025 | 3,171 | 3,200 | 3,163 | 3,200 |
| 03/18/2025 | 3,202 | 3,211 | 3,140 | 3,165 |
| 03/19/2025 | 3,150 | 3,179 | 3,107.94 | 3,172 |
| 03/20/2025 | 3,159 | 3,185 | 3,149 | 3,156 |
| 03/21/2025 | 3,158 | 3,174 | 3,145 | 3,162 |
| 03/24/2025 | 3,165 | 3,177 | 3,149 | 3,152 |
| 03/25/2025 | 3,163 | 3,188 | 3,125.48 | 3,136 |
| 03/26/2025 | 3,151 | 3,160 | 3,098 | 3,151 |
| 03/27/2025 | 3,075 | 3,113 | 3,075 | 3,105 |
| 03/28/2025 | 3,111 | 3,142 | 3,109 | 3,124 |
| 03/31/2025 | 3,117 | 3,188 | 3,117 | 3,182 |
| 04/01/2025 | 3,190 | 3,208 | 3,176 | 3,191 |
| 04/02/2025 | 3,178 | 3,195 | 3,119 | 3,120 |
| 04/03/2025 | 3,154 | 3,182 | 3,107 | 3,182 |
| 04/04/2025 | 3,231 | 3,263 | 3,097 | 3,101 |
| 04/07/2025 | 3,001 | 3,088 | 2,916 | 3,050 |
| 04/08/2025 | 3,110 | 3,170 | 3,070 | 3,140 |
| 04/09/2025 | 3,123 | 3,137.06 | 3,039 | 3,080 |
| 04/10/2025 | 3,083 | 3,107 | 3,061 | 3,087 |
| 04/11/2025 | 3,113 | 3,171 | 3,095 | 3,155 |
| 04/14/2025 | 3,167 | 3,176 | 3,139.42 | 3,162 |
| 04/15/2025 | 3,175 | 3,203 | 3,162 | 3,198 |
| 04/16/2025 | 3,205 | 3,214 | 3,172 | 3,172 |
| 04/17/2025 | 3,154 | 3,174 | 3,143.5 | 3,164 |
| 04/22/2025 | 3,196 | 3,207 | 3,167 | 3,195 |
| 04/23/2025 | 3,202 | 3,207 | 3,129 | 3,176 |
| 04/24/2025 | 3,189 | 3,213 | 3,175 | 3,177 |
| 04/25/2025 | 3,166 | 3,174 | 3,137 | 3,141 |
| 04/28/2025 | 3,155 | 3,168 | 3,139 | 3,151 |
| 04/29/2025 | 3,166 | 3,177 | 3,124 | 3,156 |
| 04/30/2025 | 3,198 | 3,275 | 3,184 | 3,248 |
| 05/01/2025 | 3,260 | 3,272 | 3,225 | 3,236 |
| 05/02/2025 | 3,267 | 3,269 | 3,216 | 3,225 |
| 05/06/2025 | 3,274 | 3,325 | 3,265 | 3,296 |
| 05/07/2025 | 3,321 | 3,331 | 3,290.72 | 3,296 |
| 05/08/2025 | 3,330 | 3,330 | 3,237 | 3,239 |
| 05/09/2025 | 3,250 | 3,250 | 3,123 | 3,135 |
| 05/12/2025 | 3,126 | 3,153 | 3,050 | 3,086 |
| 05/13/2025 | 3,068 | 3,085 | 3,013 | 3,031 |
| 05/14/2025 | 3,046 | 3,071 | 3,019 | 3,025 |
| 05/15/2025 | 3,031 | 3,077 | 3,026 | 3,077 |
| 05/16/2025 | 3,089 | 3,200.28 | 3,080 | 3,187 |
| 05/19/2025 | 3,183 | 3,241 | 3,163 | 3,224 |
| 05/20/2025 | 3,242 | 3,302 | 3,237 | 3,288 |
| 05/21/2025 | 3,300 | 3,317 | 3,267 | 3,313 |
| 05/22/2025 | 3,309 | 3,322 | 3,265 | 3,294 |
| 05/23/2025 | 3,299 | 3,335 | 3,296 | 3,335 |
| 05/27/2025 | 3,350 | 3,361 | 3,297 | 3,319 |
| 05/28/2025 | 3,358 | 3,358 | 3,319 | 3,334 |
| 05/29/2025 | 3,337 | 3,345 | 3,279 | 3,305 |
| 05/30/2025 | 3,333 | 3,344 | 3,314 | 3,334 |
| 06/02/2025 | 3,310 | 3,350 | 3,308 | 3,342 |
| 06/03/2025 | 3,329 | 3,406 | 3,314 | 3,391 |
| 06/04/2025 | 3,416 | 3,417 | 3,362 | 3,391 |
| 06/05/2025 | 3,389 | 3,497 | 3,389 | 3,497 |
| 06/06/2025 | 3,490 | 3,528 | 3,483 | 3,520 |
| 06/09/2025 | 3,521 | 3,536 | 3,506 | 3,528 |
| 06/10/2025 | 3,531 | 3,558 | 3,488 | 3,500 |
| 06/11/2025 | 3,506 | 3,589 | 3,498 | 3,571 |
| 06/12/2025 | 3,593 | 3,602 | 3,542 | 3,554 |
| 06/13/2025 | 3,546 | 3,618 | 3,539 | 3,588 |
| 06/16/2025 | 3,580 | 3,637 | 3,578 | 3,620 |
| 06/17/2025 | 3,595 | 3,614 | 3,570 | 3,614 |
| 06/18/2025 | 3,623 | 3,664 | 3,619 | 3,662 |
| 06/19/2025 | 3,675 | 3,684 | 3,650 | 3,652 |
| 06/20/2025 | 3,667 | 3,676 | 3,631 | 3,641 |
| 06/23/2025 | 3,632 | 3,650 | 3,592 | 3,600 |
| 06/24/2025 | 3,594 | 3,601 | 3,549 | 3,560 |
| 06/25/2025 | 3,547 | 3,580.95 | 3,511 | 3,517 |
| 06/26/2025 | 3,440 | 3,475 | 3,436 | 3,443 |
| 06/27/2025 | 3,452 | 3,464 | 3,395 | 3,430 |
| 06/30/2025 | 3,441 | 3,465 | 3,438 | 3,463 |
| 07/01/2025 | 3,458 | 3,466 | 3,404 | 3,418 |
| 07/02/2025 | 3,434 | 3,464 | 3,405 | 3,464 |
| 07/03/2025 | 3,483 | 3,536 | 3,480.91 | 3,530 |
| 07/04/2025 | 3,542 | 3,558 | 3,525 | 3,543 |
| 07/07/2025 | 3,533 | 3,574 | 3,533 | 3,563 |
| 07/08/2025 | 3,558 | 3,583 | 3,508 | 3,528 |
| 07/09/2025 | 3,552 | 3,659.02 | 3,548 | 3,599 |
| 07/10/2025 | 3,631 | 3,713 | 3,620 | 3,707 |
| 07/11/2025 | 3,740 | 3,788 | 3,723 | 3,788 |
| 07/14/2025 | 3,788 | 3,850 | 3,760 | 3,850 |
| 07/15/2025 | 3,820 | 3,835 | 3,806 | 3,818 |
| 07/16/2025 | 3,833 | 3,876 | 3,829.7 | 3,873 |
| 07/17/2025 | 3,865 | 3,904 | 3,813 | 3,813 |
| 07/18/2025 | 3,812 | 3,827 | 3,782 | 3,812 |
| 07/21/2025 | 3,834 | 3,847 | 3,790.73 | 3,836 |
| 07/22/2025 | 3,848 | 3,915 | 3,815 | 3,853 |
| 07/23/2025 | 3,852 | 3,858 | 3,791 | 3,846 |
| 07/24/2025 | 3,828 | 3,913 | 3,805 | 3,913 |
| 07/25/2025 | 3,909 | 3,916 | 3,873 | 3,900 |
| 07/28/2025 | 3,876 | 3,889 | 3,846 | 3,869 |
| 07/29/2025 | 3,879.08 | 3,939 | 3,853 | 3,934 |
| 07/30/2025 | 3,950 | 3,988.2 | 3,914 | 3,988 |
| 07/31/2025 | 3,922 | 4,094 | 3,861 | 4,040 |
| 08/01/2025 | 4,069 | 4,149 | 4,046 | 4,131 |
| 08/04/2025 | 4,102 | 4,202 | 4,077 | 4,184 |
| 08/05/2025 | 4,178 | 4,228 | 4,168 | 4,198 |
| 08/06/2025 | 4,216 | 4,236 | 4,189 | 4,233 |
| 08/07/2025 | 4,209 | 4,243 | 4,174 | 4,189 |
| 08/08/2025 | 4,218 | 4,244 | 4,189 | 4,228 |
| 08/11/2025 | 4,242 | 4,320 | 4,234 | 4,314 |
| 08/12/2025 | 4,315 | 4,345 | 4,268 | 4,288 |
| 08/13/2025 | 4,272 | 4,297 | 4,175 | 4,200 |
| 08/14/2025 | 4,218 | 4,238 | 4,190 | 4,238 |
| 08/15/2025 | 4,237 | 4,251 | 4,128 | 4,198 |
| 08/18/2025 | 4,238 | 4,262 | 4,228 | 4,260 |
| 08/19/2025 | 4,258 | 4,266 | 4,234 | 4,236 |
| 08/20/2025 | 4,273 | 4,365 | 4,261 | 4,351 |
| 08/21/2025 | 4,353 | 4,401 | 4,308 | 4,393 |
| 08/22/2025 | 4,393 | 4,397 | 4,315 | 4,315 |
| 08/26/2025 | 4,208 | 4,271 | 4,178 | 4,233 |
| 08/27/2025 | 4,248 | 4,255 | 4,197 | 4,213 |
| 08/28/2025 | 4,205 | 4,211 | 4,115 | 4,146 |
| 08/29/2025 | 4,164 | 4,205 | 4,149 | 4,185 |
| 09/01/2025 | 4,195 | 4,205 | 4,141 | 4,156 |
| 09/02/2025 | 4,100 | 4,111 | 4,034 | 4,090 |
| 09/03/2025 | 4,098 | 4,110 | 4,033 | 4,091 |
| 09/04/2025 | 4,094 | 4,159 | 4,060 | 4,130 |
| 09/05/2025 | 4,144 | 4,148 | 4,081 | 4,133 |
| 09/08/2025 | 4,135 | 4,164 | 4,113 | 4,132 |
| 09/09/2025 | 4,141 | 4,166 | 4,129 | 4,155 |
| 09/10/2025 | 4,160 | 4,186 | 4,123 | 4,133 |
| 09/11/2025 | 4,177 | 4,200 | 4,140 | 4,200 |
| 09/12/2025 | 4,214 | 4,218.35 | 4,151 | 4,160 |
| 09/15/2025 | 4,183 | 4,187 | 4,108 | 4,132 |
| 09/16/2025 | 4,107 | 4,123 | 4,072 | 4,091 |
| 09/17/2025 | 4,092 | 4,119 | 4,077 | 4,097 |
| 09/18/2025 | 4,118 | 4,134 | 4,050.56 | 4,066 |
| 09/19/2025 | 4,069 | 4,102 | 4,031 | 4,031 |
| 09/22/2025 | 4,013 | 4,033 | 3,954 | 3,971 |
| 09/23/2025 | 3,962 | 3,972 | 3,886 | 3,897 |
| 09/24/2025 | 3,935 | 3,953 | 3,851 | 3,895 |
| 09/25/2025 | 3,912 | 3,965 | 3,905 | 3,934 |
| 09/26/2025 | 3,920 | 3,950 | 3,896 | 3,940 |
| 09/29/2025 | 3,955 | 3,963 | 3,893 | 3,921 |
| 09/30/2025 | 3,914 | 3,947 | 3,906 | 3,947 |
| 10/01/2025 | 3,945 | 3,962.23 | 3,903 | 3,906 |
| 10/02/2025 | 3,878 | 3,878 | 3,781 | 3,857 |
| 10/03/2025 | 3,834 | 3,865 | 3,806 | 3,815 |
| 10/06/2025 | 3,804 | 3,834 | 3,776 | 3,785 |
| 10/07/2025 | 3,806 | 3,890 | 3,806 | 3,854 |
| 10/08/2025 | 3,871 | 3,882 | 3,826 | 3,837 |
| 10/09/2025 | 3,866 | 3,883 | 3,810 | 3,831 |
| 10/10/2025 | 3,850 | 3,853 | 3,816 | 3,845 |
| 10/13/2025 | 3,856 | 3,862 | 3,788 | 3,788 |
| 10/14/2025 | 3,798 | 3,844 | 3,677 | 3,829 |
| 10/15/2025 | 3,840 | 3,843 | 3,750 | 3,796 |
| 10/16/2025 | 3,794 | 3,822 | 3,777 | 3,822 |
| 10/17/2025 | 3,810 | 3,842 | 3,786 | 3,835 |
| 10/20/2025 | 3,831 | 3,838 | 3,798 | 3,800 |
| 10/21/2025 | 3,806 | 3,824 | 3,718 | 3,733 |
| 10/22/2025 | 3,766 | 3,820 | 3,733 | 3,808 |
| 10/23/2025 | 3,819 | 3,894 | 3,788 | 3,863 |
| 10/24/2025 | 3,849 | 3,957.06 | 3,845 | 3,900 |
| 10/27/2025 | 3,900 | 3,957 | 3,891 | 3,911 |
| 10/28/2025 | 3,885 | 3,951 | 3,865 | 3,928 |
| 10/29/2025 | 3,946 | 3,961 | 3,920 | 3,920 |
| 10/30/2025 | 3,918 | 3,925 | 3,864 | 3,894 |
| 10/31/2025 | 3,886 | 3,927 | 3,886 | 3,904 |
| 11/03/2025 | 3,918 | 4,008 | 3,914 | 4,008 |
| 11/04/2025 | 3,995 | 4,061 | 3,983 | 4,050 |
| 11/05/2025 | 4,057 | 4,153 | 4,039 | 4,142 |
| 11/06/2025 | 4,142 | 4,167 | 4,117 | 4,159 |
| 11/07/2025 | 4,140 | 4,160 | 4,117 | 4,130 |
| 11/10/2025 | 4,121 | 4,170 | 4,119 | 4,164 |
| 11/11/2025 | 4,250 | 4,286 | 4,236 | 4,244 |
| 11/12/2025 | 4,235 | 4,271 | 4,222 | 4,241 |
| 11/13/2025 | 4,245 | 4,253 | 4,147 | 4,147 |
| 11/14/2025 | 4,148 | 4,148 | 4,045 | 4,072 |
| 11/17/2025 | 4,098 | 4,177 | 4,092 | 4,159 |
| 11/18/2025 | 4,148 | 4,216 | 4,127 | 4,128 |
| 11/19/2025 | 4,148 | 4,200 | 4,127 | 4,173 |
| 11/20/2025 | 4,197 | 4,198 | 4,161 | 4,183 |
| 11/21/2025 | 4,184 | 4,250 | 4,171 | 4,227 |
| 11/24/2025 | 4,259 | 4,280 | 4,195 | 4,196 |
| 11/25/2025 | 4,160 | 4,318 | 4,160 | 4,314 |
| 11/26/2025 | 4,331 | 4,357 | 4,302 | 4,357 |
| 11/27/2025 | 4,368 | 4,379 | 4,289 | 4,340 |
| 11/28/2025 | 4,351 | 4,427 | 4,342 | 4,421 |
| 12/01/2025 | 4,399 | 4,425 | 4,375 | 4,408 |
| 12/02/2025 | 4,413 | 4,423 | 4,367 | 4,394 |
| 12/03/2025 | 4,374 | 4,418 | 4,342 | 4,342 |
| 12/04/2025 | 4,290 | 4,405 | 4,282 | 4,342 |
| 12/05/2025 | 4,331 | 4,344 | 4,265 | 4,283 |
| 12/08/2025 | 4,278 | 4,317 | 4,259 | 4,317 |
| 12/09/2025 | 4,251 | 4,317 | 4,085 | 4,303 |
| 12/10/2025 | 4,292 | 4,399 | 4,291 | 4,399 |
| 12/11/2025 | 4,388 | 4,406 | 4,348 | 4,384 |
| 12/12/2025 | 4,375 | 4,380 | 4,212 | 4,238 |
| 12/15/2025 | 4,281 | 4,312 | 4,246 | 4,297 |
| 12/16/2025 | 4,288 | 4,318.07 | 4,270 | 4,278 |
| 12/17/2025 | 4,270 | 4,315 | 4,263 | 4,282 |
| 12/18/2025 | 4,275 | 4,296 | 4,236 | 4,285 |
| 12/19/2025 | 4,278 | 4,304 | 4,194 | 4,236 |
| 12/22/2025 | 4,200 | 4,244 | 4,193 | 4,219 |
| 12/23/2025 | 4,211 | 4,246 | 4,207 | 4,219 |
| 12/24/2025 | 4,232 | 4,240.64 | 4,198 | 4,215 |
| 12/29/2025 | 4,167 | 4,180.88 | 4,132 | 4,170 |
| 12/30/2025 | 4,161 | 4,198 | 4,148 | 4,195 |
| 12/31/2025 | 4,204 | 4,220 | 4,198 | 4,214 |