1. Share Prices

  2. British American Tobacco PLC (BATS)

4,142.00p+92.00 (+2.27%)05 Nov 2025, 19:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

British American Tobacco PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 20253995.00p4062.00p3983.00p4050.00p5,386,655
Nov 3, 20253918.00p4008.00p3914.00p4008.00p7,127,016
Oct 31, 20253886.00p3928.00p3886.00p3904.00p2,259,233
Oct 30, 20253918.00p3925.00p3864.00p3894.00p5,157,831
Oct 29, 20253946.00p3961.00p3920.00p3920.00p3,760,575
Oct 28, 20253885.00p3951.00p3865.00p3928.00p4,942,542
Oct 27, 20253900.00p3957.00p3891.00p3911.00p4,345,023
Oct 24, 20253849.00p3957.06p3845.00p3900.00p7,327,993
Oct 23, 20253819.00p3894.00p3788.00p3863.00p2,871,319
Oct 22, 20253766.00p3820.00p3733.00p3808.00p11,110,875
Oct 21, 20253806.00p3824.00p3717.00p3733.00p3,062,819
Oct 20, 20253831.00p3838.00p3798.00p3800.00p12,856,451
Oct 17, 20253810.00p3842.00p3785.00p3835.00p8,480,523
Oct 16, 20253794.00p3822.00p3777.00p3822.00p2,683,052
Oct 15, 20253840.00p3843.00p3750.00p3796.00p2,625,398
Oct 14, 20253798.00p3844.00p3677.00p3829.00p7,268,053
Oct 13, 20253856.00p3862.00p3788.00p3788.00p7,424,612
Oct 10, 20253850.00p3853.00p3816.00p3845.00p11,192,474
Oct 9, 20253866.00p3883.00p3810.00p3831.00p6,877,029
Oct 8, 20253871.00p3882.00p3826.00p3837.00p3,566,829
Oct 7, 20253806.00p3891.00p3806.00p3854.00p4,111,512
Oct 6, 20253804.00p3835.00p3776.00p3785.00p3,217,415
Oct 3, 20253834.00p3865.00p3806.00p3815.00p4,609,050
Oct 2, 20253878.00p3878.00p3781.00p3857.00p5,221,552
Oct 1, 20253945.00p3962.23p3903.00p3906.00p2,334,884
Sep 30, 20253914.00p3947.00p3906.00p3947.00p3,545,749
Sep 29, 20253955.00p3964.00p3893.00p3921.00p2,948,988
Sep 26, 20253920.00p3950.00p3896.00p3940.00p2,602,922
Sep 25, 20253912.00p3965.00p3905.00p3934.00p3,605,183
Sep 24, 20253935.00p3953.00p3851.00p3895.00p3,695,119
Sep 23, 20253962.00p3972.00p3886.00p3897.00p2,960,308
Sep 22, 20254013.00p4033.00p3954.00p3971.00p2,920,821
Sep 19, 20254069.00p4102.00p4030.60p4031.00p14,786,685
Sep 18, 20254118.00p4134.00p4050.56p4066.00p3,798,618
Sep 17, 20254092.00p4119.00p4077.00p4097.00p4,064,410
Sep 16, 20254107.00p4123.00p4072.00p4091.00p2,448,009
Sep 15, 20254183.00p4187.00p4108.00p4132.00p4,275,782
Sep 12, 20254214.00p4218.35p4151.00p4160.00p3,144,706
Sep 11, 20254177.00p4200.00p4140.00p4200.00p2,723,655
Sep 10, 20254160.00p4186.00p4123.00p4133.00p1,858,917
Sep 9, 20254141.00p4166.00p4129.00p4155.00p1,604,229
Sep 8, 20254135.00p4164.00p4113.00p4132.00p2,014,084
Sep 5, 20254144.00p4149.00p4081.00p4133.00p2,712,045
Sep 4, 20254094.00p4159.00p4060.00p4130.00p2,201,260
Sep 3, 20254098.00p4110.00p4033.00p4091.00p3,768,384
Sep 2, 20254100.00p4111.00p4033.00p4090.00p3,525,741
Sep 1, 20254195.00p4205.00p4141.00p4156.00p1,251,628
Aug 29, 20254164.00p4205.00p4149.00p4185.00p2,492,699
Aug 28, 20254205.00p4211.00p4115.00p4146.00p6,392,912
Aug 27, 20254248.00p4255.00p4197.00p4213.00p3,664,203
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21