• FirefoxInstall the new Firefox »
  •  Dow Down0.45% Nasdaq Down0.49%

    More On BATS.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    British American Tobacco plc (BATS.L)

    -LSE
    3,782.00 Down 13.00(0.34%) Feb 27, 11:45AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 27, 20153,799.003,806.003,759.503,782.003,177,3003,681.40
    Feb 26, 20153,750.003,799.003,716.503,795.003,034,0003,694.05
    Feb 25, 20153,733.003,739.003,685.003,731.002,570,0003,631.76
    Feb 24, 20153,727.003,770.003,718.503,737.002,685,5003,637.60
    Feb 23, 20153,666.003,727.503,644.003,727.502,516,7003,628.35
    Feb 20, 20153,660.503,678.003,630.503,656.003,011,1003,558.75
    Feb 19, 20153,619.503,670.923,604.503,660.502,605,6003,563.13
    Feb 18, 20153,669.003,676.003,587.003,603.502,233,1003,507.65
    Feb 17, 20153,591.003,663.503,574.503,663.501,924,5003,566.05
    Feb 16, 20153,623.003,628.503,580.503,594.501,624,8003,498.89
    Feb 13, 20153,645.503,645.503,574.623,592.002,732,9003,496.45
    Feb 12, 20153,659.003,661.003,615.503,626.502,705,9003,530.04
    Feb 11, 20153,659.003,674.503,610.003,635.501,564,0003,538.80
    Feb 10, 20153,601.003,668.003,601.003,647.502,989,5003,550.48
    Feb 9, 20153,630.503,630.503,573.003,605.002,433,4003,509.11
    Feb 6, 20153,684.003,684.003,617.003,628.002,787,3003,531.50
    Feb 5, 20153,716.503,731.503,662.503,689.002,752,7003,590.87
    Feb 4, 20153,746.003,778.003,699.003,735.503,403,2003,636.14
    Feb 3, 20153,769.503,799.503,729.503,753.002,600,5003,653.17
    Feb 2, 20153,748.003,780.003,721.003,767.002,213,1003,666.80
    Jan 30, 20153,805.003,818.003,748.003,752.003,082,9003,652.20
    Jan 29, 20153,757.003,808.003,751.003,794.003,164,1003,693.08
    Jan 28, 20153,785.003,795.503,745.003,778.502,576,2003,677.99
    Jan 27, 20153,780.003,792.503,734.003,756.002,407,4003,656.09
    Jan 26, 20153,757.503,806.003,752.003,779.503,027,7003,678.97
    Jan 23, 20153,751.003,805.003,713.503,791.004,347,9003,690.16
    Jan 22, 20153,678.003,737.003,665.573,734.503,117,3003,635.16
    Jan 21, 20153,619.503,691.003,618.843,690.502,663,1003,592.33
    Jan 20, 20153,618.503,643.503,587.503,611.502,385,6003,515.44
    Jan 19, 20153,576.503,610.003,558.503,598.001,433,0003,502.29
    Jan 16, 20153,582.003,595.003,554.503,584.003,380,2003,488.67
    Jan 15, 20153,537.503,589.503,444.503,589.503,551,9003,494.02
    Jan 14, 20153,542.003,599.003,481.003,514.503,836,7003,421.02
    Jan 13, 20153,517.003,590.003,508.003,584.502,688,8003,489.15
    Jan 12, 20153,489.503,530.503,488.503,522.002,548,5003,428.32
    Jan 9, 20153,512.503,531.503,456.503,472.001,852,1003,379.65
    Jan 8, 20153,441.003,513.003,367.183,512.503,202,4003,419.07
    Jan 7, 20153,442.503,460.003,397.003,410.002,760,7003,319.30
    Jan 6, 20153,418.503,455.003,362.503,421.002,646,4003,330.00
    Jan 5, 20153,448.003,492.503,403.503,413.002,690,0003,322.22
    Jan 2, 20153,500.503,517.503,428.503,452.501,478,4003,360.66
    Jan 1, 20153,500.003,500.003,500.003,500.0003,406.90
    Dec 31, 20143,501.503,523.003,484.003,500.00461,3003,406.90
    Dec 30, 20143,533.003,554.503,470.503,490.001,478,8003,397.17
    Dec 29, 20143,543.003,559.003,524.003,554.001,363,8003,459.46
    Dec 26, 20143,531.503,531.503,531.503,531.5003,437.56
    Dec 25, 20143,531.503,531.503,531.503,531.5003,437.56
    Dec 24, 20143,510.003,550.503,509.003,531.50281,1003,437.56
    Dec 23, 20143,545.003,561.003,480.203,523.001,438,4003,429.29
    Dec 22, 20143,514.003,538.503,496.503,532.003,365,4003,438.05
    Dec 19, 20143,474.503,510.003,422.003,500.505,645,2003,407.39
    Dec 18, 20143,402.503,459.003,377.003,450.003,942,1003,358.23
    Dec 17, 20143,389.503,395.503,337.503,365.003,470,8003,275.49
    Dec 16, 20143,363.503,417.503,325.503,417.504,918,6003,326.60
    Dec 15, 20143,407.503,461.003,335.503,335.503,783,7003,246.78
    Dec 12, 20143,502.003,503.003,401.503,405.003,438,6003,314.43
    Dec 11, 20143,574.503,581.003,497.503,510.503,736,3003,417.12
    Dec 10, 20143,620.003,639.003,582.593,583.002,342,5003,487.69
    Dec 9, 20143,711.503,711.503,605.003,608.002,828,0003,512.03
    Dec 8, 20143,743.003,746.003,667.503,686.502,998,4003,588.44
    Dec 5, 20143,741.003,749.503,716.503,744.502,382,3003,644.90
    Dec 4, 20143,750.503,758.503,712.503,730.002,799,2003,630.78
    Dec 3, 20143,757.003,781.503,740.503,743.002,527,8003,643.44
    Dec 2, 20143,731.503,769.503,704.003,753.002,806,2003,653.17
    Dec 1, 20143,782.003,789.503,708.503,726.503,178,7003,627.38
    Nov 28, 20143,740.003,806.503,739.503,794.502,529,8003,693.57
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.