British American Tobacco p.l.c. - BATS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	4,194	4,248	4,248	4,297	4,194	4.65M
January 20, 2026	4,360	4,257	4,257	4,360	4,195	4.15M
January 19, 2026	4,346	4,373	4,373	4,376	4,306	2.33M
January 16, 2026	4,323	4,326	4,326	4,386	4,223	4.61M
January 15, 2026	4,267	4,339	4,339	4,339	4,252.65	4.38M
January 14, 2026	4,197	4,240	4,240	4,247	4,160	3.24M
January 13, 2026	4,128	4,205	4,205	4,208	4,113	2.58M
January 12, 2026	4,101	4,119	4,119	4,134	4,083	2.23M
January 09, 2026	4,008	4,060	4,060	4,060	3,982	1.76M
January 08, 2026	3,969	4,010	4,010	4,041	3,962	2.62M
January 07, 2026	4,007	3,966	3,966	4,017	3,960	2.58M
January 06, 2026	4,060	4,051	4,036	4,076	4,041	2.36M
January 05, 2026	4,197	4,067	4,067	4,200	4,039	2.07M
January 02, 2026	4,169	4,189	4,189	4,205	4,099	4.91M
December 31, 2025	4,204	4,214	4,214	4,220	4,198	583,870
December 30, 2025	4,161	4,195	4,195	4,198	4,148	1.02M
December 29, 2025	4,167	4,170	4,170	4,180.88	4,132	1.19M
December 24, 2025	4,232	4,215	4,215	4,240.64	4,198	308,418
December 23, 2025	4,211	4,219	4,219	4,246	4,207	1.23M
December 22, 2025	4,200	4,219	4,219	4,244	4,193	4.08M
December 19, 2025	4,278	4,236	4,236	4,876.92	4,194	29.52M
December 18, 2025	4,275	4,293	4,293	4,296	4,236	5.42M
December 17, 2025	4,270	4,282	4,282	4,315	4,263	2.66M
December 16, 2025	4,288	4,277	4,277	4,318.07	4,270	1.44M
December 15, 2025	4,281	4,297	4,297	4,312	4,246	2.63M
December 12, 2025	4,375	4,238	4,238	4,380	4,212	2.81M
December 11, 2025	4,388	4,384	4,384	4,406	4,348	1.63M
December 10, 2025	4,292	4,399	4,399	4,399	4,291	3.45M
December 09, 2025	4,251	4,303	4,303	4,317	4,085	4.29M
December 08, 2025	4,278	4,317	4,317	4,317	4,259	2.85M
December 05, 2025	4,331	4,283	4,283	4,344	4,265	2.32M
December 04, 2025	4,290	4,342	4,342	4,405	4,282	2.98M
December 03, 2025	4,374	4,342	4,342	4,418	4,342	2.63M
December 02, 2025	4,413	4,394	4,394	4,423	4,367	2.81M
December 01, 2025	4,399	4,408	4,408	4,426	4,375	2.3M
November 28, 2025	4,351	4,421	4,421	4,427	4,342	2.41M
November 27, 2025	4,368	4,340	4,340	4,379	4,289	1.65M
November 26, 2025	4,331	4,357	4,357	4,357	4,302	5.81M
November 25, 2025	4,160	4,284	4,284	4,318	4,160	2.46M
November 24, 2025	4,259	4,196	4,196	4,280	4,195	11.03M
November 21, 2025	4,184	4,227	4,227	4,250	4,171	3.82M
November 20, 2025	4,197	4,183	4,183	4,198	4,161	2.25M
November 19, 2025	4,148	4,173	4,173	4,200	4,127	2.86M
November 18, 2025	4,148	4,129	4,129	4,216	4,127	2.93M
November 17, 2025	4,098	4,159	4,159	4,177	4,092	5.48M
November 14, 2025	4,148	4,072	4,072	4,148	4,045	3.87M
November 13, 2025	4,245	4,147	4,147	4,253	4,146.79	3.06M
November 12, 2025	4,235	4,241	4,241	4,271	4,222	3.42M
November 11, 2025	4,250	4,244	4,244	4,286	4,236	8.54M
November 10, 2025	4,121	4,164	4,164	4,171	4,119	5.94M
November 07, 2025	4,140	4,130	4,130	4,161	4,117	2.8M
November 06, 2025	4,142	4,159	4,159	4,167	4,117	3.02M
November 05, 2025	4,057	4,142	4,142	4,153	4,039	6.27M
November 04, 2025	3,995	4,050	4,050	4,062	3,983	3.89M
November 03, 2025	3,918	4,008	4,008	4,008	3,914	7.13M
October 31, 2025	3,886	3,904	3,904	3,927	3,886	2.06M
October 30, 2025	3,918	3,894	3,894	3,925	3,864	3.31M
October 29, 2025	3,946	3,920	3,920	3,961	3,920	3.76M
October 28, 2025	3,885	3,928	3,928	3,951	3,865	2.88M
October 27, 2025	3,900	3,911	3,911	3,957	3,891	4.35M

British American Tobacco p.l.c. (BATS.L) LSE