BATS.L - British American Tobacco p.l.c.

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20193,087.003,097.503,020.503,044.003,044.004,715,428
Apr 23, 20193,084.003,097.503,028.503,088.503,088.503,669,892
Apr 18, 20193,100.003,143.002,991.003,057.003,057.003,654,883
Apr 17, 20193,117.503,134.003,100.003,100.003,100.002,687,219
Apr 16, 20193,143.003,145.003,112.503,127.003,127.002,568,668
Apr 15, 20193,103.503,134.503,098.503,123.503,123.502,353,428
Apr 12, 20193,007.503,089.003,006.003,089.003,089.003,114,666
Apr 11, 20193,106.503,106.503,058.503,085.503,085.504,468,893
Apr 10, 20193,099.003,113.503,086.503,099.003,099.002,814,496
Apr 09, 20193,094.003,120.003,086.503,110.003,110.003,077,241
Apr 08, 20193,117.003,125.503,097.003,111.503,111.502,334,142
Apr 05, 20193,128.503,136.003,094.003,120.003,120.008,868,227
Apr 04, 20193,080.503,130.503,069.003,127.003,127.005,475,177
Apr 03, 20193,150.503,153.503,085.003,119.003,119.005,740,271
Apr 02, 20193,150.003,214.503,139.003,178.503,178.505,975,976
Apr 01, 20193,222.003,222.003,107.003,135.003,135.004,230,344
Mar 29, 20193,170.503,203.503,156.003,194.003,194.006,243,546
Mar 28, 20193,130.003,163.003,125.503,152.003,152.004,008,596
Mar 27, 20193,098.503,098.503,054.003,090.003,090.003,831,897
Mar 26, 20193,073.503,105.003,057.003,083.503,083.502,798,451
Mar 25, 20193,050.503,073.503,019.003,073.503,073.504,055,041
Mar 22, 20193,165.003,165.003,086.503,086.503,086.503,529,209
Mar 21, 20193,153.003,191.003,124.503,180.003,180.003,169,398
Mar 21, 201950.75 Dividend
Mar 20, 20193,165.503,221.503,131.003,184.503,133.754,474,168
Mar 19, 20193,146.003,205.003,144.503,197.503,146.543,562,234
Mar 18, 20193,098.503,160.003,083.503,160.003,109.643,518,138
Mar 15, 20192,997.503,083.002,997.503,079.503,030.4214,663,481
Mar 14, 20192,980.003,035.502,942.502,998.502,950.716,788,395
Mar 13, 20193,055.003,078.502,976.002,980.002,932.515,272,171
Mar 12, 20193,073.003,106.503,041.503,086.003,036.825,414,544
Mar 11, 20193,077.003,110.503,038.003,060.003,011.232,913,392
Mar 08, 20193,055.003,099.003,021.003,078.503,029.445,638,770
Mar 07, 20193,083.003,129.503,037.003,077.003,027.966,203,998
Mar 06, 20192,990.003,068.502,986.503,050.003,001.3911,193,471
Mar 05, 20192,854.502,924.002,836.502,900.502,854.282,963,920
Mar 04, 20192,834.002,913.502,808.502,871.502,825.743,944,283
Mar 01, 20192,787.502,864.502,775.002,863.002,817.374,665,511
Feb 28, 20192,704.502,776.002,700.002,758.502,714.544,652,383
Feb 27, 20192,825.502,831.002,782.002,795.002,750.464,329,318
Feb 26, 20192,863.002,863.002,800.002,834.502,789.336,240,662
Feb 25, 20192,896.002,917.002,868.002,893.502,847.393,245,774
Feb 22, 20192,837.502,883.002,815.002,871.502,825.742,942,018
Feb 21, 20192,849.502,876.502,792.502,840.502,795.232,918,197
Feb 20, 20192,810.002,855.002,802.002,850.502,805.072,419,896
Feb 19, 20192,830.502,830.502,791.002,809.002,764.232,503,819
Feb 18, 20192,851.002,856.002,816.502,818.002,773.092,777,410
Feb 15, 20192,838.502,873.002,831.502,859.002,813.444,194,157
Feb 14, 20192,826.502,861.502,815.502,823.502,778.504,390,281
Feb 13, 20192,775.502,841.502,757.502,813.002,768.175,097,027
Feb 12, 20192,766.502,778.502,704.502,748.002,704.213,760,232
Feb 11, 20192,718.502,777.002,712.502,751.002,707.164,644,696
Feb 08, 20192,745.002,748.502,685.002,689.002,646.153,403,845
Feb 07, 20192,721.002,797.002,713.002,737.002,693.385,168,437
Feb 06, 20192,783.002,793.502,733.002,733.502,689.943,753,035
Feb 05, 20192,692.502,783.002,691.002,780.502,736.194,905,214
Feb 04, 20192,715.002,716.502,664.002,680.502,637.783,060,418
Feb 01, 20192,691.502,736.502,686.502,710.002,666.816,797,986
Jan 31, 20192,656.502,700.502,606.502,687.002,644.186,741,315
Jan 30, 20192,540.002,647.002,527.502,632.002,590.056,676,530
Jan 29, 20192,450.002,520.002,439.502,510.002,470.007,188,701
Jan 28, 20192,378.002,392.002,336.502,375.002,337.155,213,890
Jan 25, 20192,426.502,435.002,383.002,392.002,353.885,509,798
Jan 24, 20192,490.502,493.002,423.002,425.002,386.354,200,692
Jan 23, 20192,510.502,512.002,459.002,482.002,442.454,685,940
Jan 22, 20192,569.002,614.002,528.002,529.502,489.193,650,608
Jan 21, 20192,560.002,590.502,548.502,565.002,524.122,900,902
Jan 18, 20192,529.002,551.502,502.002,541.502,501.005,863,303
Jan 17, 20192,482.502,528.002,478.502,512.502,472.463,339,978
Jan 16, 20192,518.002,535.502,472.002,472.002,432.604,005,097
Jan 15, 20192,550.002,550.002,499.502,504.002,464.094,296,962
Jan 14, 20192,544.502,560.002,494.502,500.002,460.162,970,342
Jan 11, 20192,523.502,559.502,511.502,547.002,506.415,365,062
Jan 10, 20192,481.002,546.502,480.002,505.002,465.084,989,971
Jan 09, 20192,540.502,557.002,485.502,497.002,457.216,601,645
Jan 08, 20192,487.002,535.502,469.502,506.502,466.555,821,475
Jan 07, 20192,607.502,654.002,456.502,474.502,435.065,977,850
Jan 04, 20192,524.002,599.002,501.002,583.002,541.844,713,797
Jan 03, 20192,480.002,512.002,464.002,485.002,445.404,494,401
Jan 02, 20192,499.502,511.002,463.002,479.002,439.493,870,961
Dec 31, 20182,572.502,582.002,498.502,500.002,460.161,781,332
Dec 28, 20182,482.002,602.002,465.002,569.002,528.064,914,074
Dec 27, 20182,491.002,527.502,438.502,462.502,423.265,115,189
Dec 27, 201848.8 Dividend
Dec 24, 20182,483.002,533.002,480.002,519.002,430.831,798,628
Dec 21, 20182,553.002,566.002,497.002,533.002,444.3411,070,337
Dec 20, 20182,540.002,629.502,526.002,553.002,463.646,250,929
Dec 19, 20182,557.002,578.002,523.002,550.502,461.236,873,655
Dec 18, 20182,628.002,641.002,568.002,574.002,483.914,993,372
Dec 17, 20182,647.002,670.502,619.002,628.002,536.023,295,042
Dec 14, 20182,667.502,689.502,626.002,660.002,566.904,881,445
Dec 13, 20182,756.502,766.502,670.502,701.502,606.954,153,688
Dec 12, 20182,770.002,790.002,737.502,739.502,643.626,782,066
Dec 11, 20182,725.502,778.002,681.502,725.002,629.625,630,985
Dec 10, 20182,651.502,757.002,643.502,721.002,625.766,396,277
Dec 07, 20182,701.502,742.502,643.002,663.502,570.286,769,348
Dec 06, 20182,721.502,784.502,676.002,680.502,586.686,945,166
Dec 05, 20182,723.502,760.002,702.502,727.002,631.553,111,958
Dec 04, 20182,788.502,796.502,728.502,747.002,650.855,592,011
Dec 03, 20182,765.002,840.002,760.002,783.002,685.595,877,622
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...