Skip to main content
British American Tobacco p.l.c. (LON:BATS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,283.00
-59.00 (-1.36%)
At close: Dec 5, 2025

LON:BATS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,331.004,344.004,265.004,283.004,283.00-1.36%2,344,805
Dec 4, 20254,290.004,405.004,282.004,342.004,342.00-4,384,211
Dec 3, 20254,374.004,418.004,342.004,342.004,342.00-1.18%2,661,490
Dec 2, 20254,413.004,423.004,369.004,394.004,394.00-0.32%2,072,068
Dec 1, 20254,399.004,425.004,376.004,408.004,408.00-0.29%1,848,578
Nov 28, 20254,351.004,426.004,342.004,421.004,421.001.87%2,412,651
Nov 27, 20254,368.004,379.004,289.004,340.004,340.00-0.39%1,541,390
Nov 26, 20254,331.004,357.004,303.004,357.004,357.001.00%5,809,123
Nov 25, 20254,160.004,318.004,160.004,314.004,314.002.81%3,977,386
Nov 24, 20254,259.004,280.004,195.004,196.004,196.00-0.73%11,027,711
Nov 21, 20254,184.004,250.004,171.004,227.004,227.001.05%3,845,501
Nov 20, 20254,197.004,198.004,158.004,183.004,183.000.24%2,245,838
Nov 19, 20254,148.004,200.004,127.004,173.004,173.001.09%4,943,108
Nov 18, 20254,148.004,216.004,126.004,128.004,128.00-0.75%5,244,452
Nov 17, 20254,098.004,177.004,092.004,159.004,159.002.14%5,483,039
Nov 14, 20254,148.004,148.004,045.004,072.004,072.00-1.81%4,130,292
Nov 13, 20254,245.004,253.004,146.794,147.004,147.00-2.22%3,056,642
Nov 12, 20254,235.004,271.004,222.004,241.004,241.00-0.07%4,664,008
Nov 11, 20254,250.004,286.004,236.004,244.004,244.001.92%8,541,414
Nov 10, 20254,121.004,171.004,119.004,164.004,164.000.82%5,936,113
Nov 7, 20254,140.004,161.004,117.004,130.004,130.00-0.70%3,401,446
Nov 6, 20254,142.004,167.004,117.004,159.004,159.000.41%8,511,060
Nov 5, 20254,057.004,153.004,039.004,142.004,142.002.27%6,267,659
Nov 4, 20253,995.004,062.003,983.004,050.004,050.001.05%5,386,656
Nov 3, 20253,918.004,008.003,914.004,008.004,008.002.66%7,127,017
Oct 31, 20253,886.003,928.003,886.003,904.003,904.000.26%2,259,234
Oct 30, 20253,918.003,925.003,864.003,894.003,894.00-0.66%5,157,832
Oct 29, 20253,946.003,961.003,920.003,920.003,920.00-0.20%3,760,576
Oct 28, 20253,885.003,951.003,865.003,928.003,928.000.43%4,942,543
Oct 27, 20253,900.003,957.003,891.003,911.003,911.000.28%4,345,024
Oct 24, 20253,849.003,957.063,845.003,900.003,900.000.96%7,327,993
Oct 23, 20253,819.003,894.003,788.003,863.003,863.001.44%2,871,320
Oct 22, 20253,766.003,820.003,733.003,808.003,808.002.01%11,110,870
Oct 21, 20253,806.003,824.003,717.003,733.003,733.00-1.76%3,062,820
Oct 20, 20253,831.003,838.003,798.003,800.003,800.00-0.91%12,856,450
Oct 17, 20253,810.003,842.003,785.003,835.003,835.000.34%8,480,523
Oct 16, 20253,794.003,822.003,777.003,822.003,822.000.68%2,683,052
Oct 15, 20253,840.003,843.003,750.003,796.003,796.00-0.86%2,625,398
Oct 14, 20253,798.003,844.003,677.003,829.003,829.001.08%7,268,054
Oct 13, 20253,856.003,862.003,788.003,788.003,788.00-1.48%7,424,612
Oct 10, 20253,850.003,853.003,816.003,845.003,845.000.37%11,192,470
Oct 9, 20253,866.003,883.003,810.003,831.003,831.00-0.16%6,877,030
Oct 8, 20253,871.003,882.003,826.003,837.003,837.00-0.44%3,566,829
Oct 7, 20253,806.003,891.003,806.003,854.003,854.001.82%4,111,512
Oct 6, 20253,804.003,835.003,776.003,785.003,785.00-0.79%3,217,416
Oct 3, 20253,834.003,865.003,806.003,815.003,815.00-1.09%4,609,050
Oct 2, 20253,878.003,878.003,781.003,857.003,857.00-1.25%5,221,553
Oct 1, 20253,945.003,962.233,903.003,906.003,845.94-1.04%2,334,884
Sep 30, 20253,914.003,947.003,906.003,947.003,886.310.66%3,545,750
Sep 29, 20253,955.003,964.003,893.003,921.003,860.71-0.48%2,948,988