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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 24, 2025	3,849	3,900	3,900	3,957.06	3,845	2.81M
October 23, 2025	3,819	3,863	3,863	3,894	3,788	2.87M
October 22, 2025	3,766	3,808	3,808	3,820	3,733	4.03M
October 21, 2025	3,806	3,733	3,733	3,824	3,718	2.71M
October 20, 2025	3,831	3,800	3,800	3,838	3,798	12.86M
October 17, 2025	3,810	3,835	3,835	3,842	3,786	4.73M
October 16, 2025	3,794	3,822	3,822	3,822	3,777	2.44M
October 15, 2025	3,840	3,796	3,796	3,843	3,750	2.61M
October 14, 2025	3,798	3,829	3,829	3,844	3,677	7.22M
October 13, 2025	3,856	3,788	3,788	3,862	3,788	7.42M
October 10, 2025	3,850	3,845	3,845	3,853	3,816	10.61M
October 09, 2025	3,866	3,831	3,831	3,883	3,810	6.36M
October 08, 2025	3,871	3,837	3,837	3,882	3,826	3.55M
October 07, 2025	3,806	3,854	3,854	3,890	3,806	3.94M
October 06, 2025	3,804	3,785	3,785	3,834	3,776	3.22M
October 03, 2025	3,834	3,815	3,815	3,865	3,806	2.24M
October 02, 2025	3,878	3,857	3,857	3,878	3,781	5.18M
October 01, 2025	3,945	3,906	3,906	3,962.23	3,903	2.33M
September 30, 2025	3,914	3,947	3,947	3,947	3,906	3.24M
September 29, 2025	3,955	3,921	3,921	3,963	3,893	2.92M
September 26, 2025	3,920	3,940	3,940	3,950	3,896	2.6M
September 25, 2025	3,912	3,934	3,934	3,965	3,905	3.55M
September 24, 2025	3,935	3,895	3,895	3,953	3,851	3.56M
September 23, 2025	3,962	3,897	3,897	3,972	3,886	2.93M
September 22, 2025	4,013	3,971	3,971	4,033	3,954	2.92M
September 19, 2025	4,069	4,031	4,031	4,102	4,030.6	13.99M
September 18, 2025	4,118	4,066	4,066	4,134	4,050.56	3.8M
September 17, 2025	4,092	4,097	4,097	4,119	4,077	3.31M
September 16, 2025	4,107	4,091	4,091	4,123	4,072	2.4M
September 15, 2025	4,183	4,132	4,132	4,187	4,108	4.28M
September 12, 2025	4,214	4,160	4,160	4,218.35	4,151	3.04M
September 11, 2025	4,177	4,200	4,200	4,200	4,140	2.72M
September 10, 2025	4,160	4,133	4,133	4,186	4,123	1.86M
September 09, 2025	4,141	4,155	4,155	4,166	4,129	1.6M
September 08, 2025	4,135	4,132	4,132	4,164	4,113	2.01M
September 05, 2025	4,144	4,133	4,133	4,148	4,081	2.7M
September 04, 2025	4,094	4,130	4,130	4,159	4,060	2.2M
September 03, 2025	4,098	4,091	4,091	4,110	4,033	3.64M
September 02, 2025	4,100	4,089	4,089	4,111	4,034	2.4M
September 01, 2025	4,195	4,156	4,156	4,205	4,141	1.25M
August 29, 2025	4,164	4,185	4,185	4,205	4,149	2.49M
August 28, 2025	4,205	4,146	4,146	4,211	4,115	3.17M
August 27, 2025	4,248	4,213	4,213	4,255	4,197	3.66M
August 26, 2025	4,208	4,233	4,233	4,271	4,178	12.93M
August 22, 2025	4,393	4,315	4,315	4,397	4,315	2.88M
August 21, 2025	4,353	4,393	4,393	4,401	4,308	2.91M
August 20, 2025	4,273	4,351	4,351	4,365	4,261	3.96M
August 19, 2025	4,258	4,236	4,236	4,266	4,234	2.29M
August 18, 2025	4,238	4,260	4,260	4,262	4,228	2.13M
August 15, 2025	4,237	4,198	4,198	4,251	4,128	5.44M
August 14, 2025	4,218	4,238	4,238	4,238	4,190	4.69M
August 13, 2025	4,272	4,200	4,200	4,297	4,175	4.44M
August 12, 2025	4,315	4,288	4,288	4,345	4,268	2.16M
August 11, 2025	4,242	4,314	4,314	4,320	4,234	3.14M
August 08, 2025	4,218	4,228	4,228	4,244	4,189	2.95M
August 07, 2025	4,209	4,189	4,189	4,243	4,174	2.57M

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