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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4,504	4,579	4,579	4,599	4,480	2.46M
February 19, 2026	4,359	4,473	4,473	4,475	4,345	2.8M
February 18, 2026	4,344	4,344	4,344	4,372	4,331.32	2.43M
February 17, 2026	4,309	4,324	4,324	4,357	4,300	2.34M
February 16, 2026	4,349	4,305	4,305	4,356.17	4,262	1.98M
February 13, 2026	4,472	4,354	4,354	4,472	4,323	4.11M
February 12, 2026	4,426	4,404	4,404	4,484	4,277.6	6.68M
February 11, 2026	4,389	4,426	4,426	4,456	4,379	3.1M
February 10, 2026	4,444	4,370	4,370	4,449.97	4,336	4.78M
February 09, 2026	4,589	4,456	4,456	4,600	4,456	3M
February 06, 2026	4,560	4,609	4,609	4,615	4,526	3.77M
February 05, 2026	4,493	4,555	4,555	4,579	4,458	4.9M
February 04, 2026	4,550	4,494	4,494	4,574	4,483	6.58M
February 03, 2026	4,448	4,506	4,506	4,514	4,443	5.98M
February 02, 2026	4,400	4,432	4,432	4,460	4,388	5.44M
January 30, 2026	4,342	4,376	4,376	4,391	4,305	5.25M
January 29, 2026	4,339	4,327	4,327	4,394	4,308	5.51M
January 28, 2026	4,344	4,332	4,332	4,355	4,316	2.16M
January 27, 2026	4,298	4,338	4,338	4,355	4,287	5.41M
January 26, 2026	4,350	4,308	4,308	4,364	4,308	4.31M
January 23, 2026	4,311	4,328	4,328	4,339	4,294	2.63M
January 22, 2026	4,297	4,313	4,313	4,362	4,206.27	3.27M
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

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